Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 404.44 408.74 392.25 407.75 51,747,832 -3.81(-0.93%)
Oct 30, 2023 410.81 422.76 404.75 411.56 38,782,684 +6.61(+1.63%)
Oct 27, 2023 411.25 412.00 400.10 404.94 41,684,076 +1.74(+0.43%)
Oct 26, 2023 418.47 422.50 398.75 403.21 53,974,612 -14.53(-3.48%)
Oct 25, 2023 433.92 436.44 415.49 417.73 39,745,960 -18.84(-4.31%)
Oct 24, 2023 430.71 436.91 426.85 436.57 40,094,584 +6.88(+1.60%)
Oct 23, 2023 412.23 432.42 409.39 429.69 48,016,608 +15.88(+3.84%)
Oct 20, 2023 418.84 424.64 410.73 413.81 47,807,172 -7.14(-1.70%)
Oct 19, 2023 428.05 432.91 418.76 420.95 50,063,296 -0.95(-0.23%)
Oct 18, 2023 425.85 432.13 418.19 421.90 62,671,468 -17.42(-3.96%)
Oct 17, 2023 439.94 447.48 424.74 439.32 81,112,672 -21.57(-4.68%)
Oct 16, 2023 450.57 462.19 451.61 460.89 37,483,160 +6.34(+1.39%)
Oct 13, 2023 469.54 471.10 452.74 454.55 47,549,700 -14.84(-3.16%)
Oct 12, 2023 467.71 476.03 463.24 469.39 48,101,924 +1.39(+0.30%)
Oct 11, 2023 461.90 468.53 460.44 468.00 37,733,216 +10.08(+2.20%)
Oct 10, 2023 453.04 462.53 450.82 457.92 36,814,148 +5.25(+1.16%)
Oct 09, 2023 448.36 455.99 443.62 452.67 40,933,476 -4.89(-1.07%)
Oct 06, 2023 441.87 457.83 440.20 457.56 43,450,244 +10.74(+2.40%)
Oct 05, 2023 440.44 448.94 438.82 446.82 39,316,068 +6.47(+1.47%)
Oct 04, 2023 437.36 441.37 432.86 440.35 36,152,036 +5.24(+1.20%)
Oct 03, 2023 448.02 451.24 432.40 435.11 47,035,548 -12.65(-2.82%)
Oct 02, 2023 440.24 451.69 438.55 447.76 43,259,916 +12.83(+2.95%)
Sep 29, 2023 438.21 441.38 433.01 434.93 39,792,300 +4.10(+0.95%)
Sep 28, 2023 424.54 434.40 421.09 430.83 42,617,500 +6.03(+1.42%)
Sep 27, 2023 423.24 428.66 416.23 424.80 44,449,532 +5.75(+1.37%)
Sep 26, 2023 419.95 428.14 416.49 419.05 40,193,812 -3.11(-0.74%)
Sep 25, 2023 415.85 422.48 417.55 422.16 41,859,564 +6.12(+1.47%)
Sep 22, 2023 415.66 421.09 412.25 416.04 47,932,416 +5.93(+1.45%)
Sep 21, 2023 415.77 420.94 409.75 410.12 44,987,656 -12.22(-2.89%)
Sep 20, 2023 435.94 438.97 422.17 422.33 36,649,988 -12.81(-2.94%)
Sep 19, 2023 438.27 439.60 429.96 435.14 37,279,328 -4.46(-1.01%)
Sep 18, 2023 427.42 442.36 425.87 439.60 49,990,736 +0.66(+0.15%)
Sep 15, 2023 453.35 455.93 438.02 438.94 50,697,048 -16.81(-3.69%)
Sep 14, 2023 459.44 459.81 451.25 455.75 36,974,388 +0.96(+0.21%)
Sep 13, 2023 445.94 459.24 444.97 454.79 39,778,956 +6.15(+1.37%)
Sep 12, 2023 447.32 456.67 445.25 448.64 34,900,464 -3.08(-0.68%)
Sep 11, 2023 461.42 461.57 443.06 451.72 47,372,780 -3.94(-0.86%)
Sep 08, 2023 459.36 466.00 452.65 455.66 47,397,016 -6.69(-1.45%)
Sep 07, 2023 455.19 463.38 451.46 462.35 43,303,736 -8.20(-1.74%)
Sep 06, 2023 484.35 485.43 465.74 470.55 46,821,392 -14.83(-3.05%)
Sep 05, 2023 482.12 488.40 478.50 485.38 38,237,680 +0.39(+0.08%)
Sep 01, 2023 497.51 497.89 481.31 484.99 46,400,448 -8.46(-1.71%)
Aug 31, 2023 493.69 497.33 489.47 493.44 52,898,144 +0.91(+0.18%)
Aug 30, 2023 490.33 499.16 484.14 492.53 73,464,704 +4.80(+0.98%)
Aug 29, 2023 466.56 490.70 463.81 487.73 70,026,352 +19.49(+4.16%)
Aug 28, 2023 464.72 469.70 448.78 468.25 68,444,592 +8.17(+1.78%)
Aug 25, 2023 470.02 477.95 450.14 460.08 92,632,952 -11.45(-2.43%)
Aug 24, 2023 502.05 502.55 471.49 471.53 115,461,728 +0.47(+0.10%)
Aug 23, 2023 458.56 471.90 451.98 471.06 77,225,104 +14.48(+3.17%)
Aug 22, 2023 481.25 481.58 453.23 456.58 75,627,328 -12.99(-2.77%)
Aug 21, 2023 444.84 470.55 442.12 469.57 69,125,392 +36.67(+8.47%)
Aug 18, 2023 426.26 435.69 416.51 432.90 58,390,096 -0.44(-0.10%)
Aug 17, 2023 439.61 440.52 429.92 433.34 45,193,296 -1.43(-0.33%)
Aug 16, 2023 445.10 446.65 433.97 434.77 52,677,648 -4.54(-1.03%)
Aug 15, 2023 445.50 452.58 437.00 439.31 67,594,344 +1.87(+0.43%)
Aug 14, 2023 404.77 437.90 403.02 437.44 68,627,544 +28.97(+7.09%)
Aug 11, 2023 417.42 420.09 406.30 408.46 53,320,112 -15.33(-3.62%)
Aug 10, 2023 421.51 435.64 418.26 423.79 49,255,308 -1.66(-0.39%)
Aug 09, 2023 442.64 443.02 421.25 425.45 58,586,504 -21.10(-4.72%)
Aug 08, 2023 448.43 452.32 440.46 446.54 35,353,616 -7.52(-1.66%)
Aug 07, 2023 451.01 455.30 445.54 454.07 32,182,838 +7.36(+1.65%)
Aug 04, 2023 449.75 456.32 443.83 446.70 36,274,496 +1.65(+0.37%)
Aug 03, 2023 437.90 451.08 437.90 445.05 32,472,776 +2.46(+0.56%)
Aug 02, 2023 458.21 458.30 433.78 442.59 52,977,828 -22.38(-4.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.