Skip to main content

NVIDIA Corp (NQ: NVDA )

904.68 +2.18 (+0.24%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 498.11 499.95 487.49 495.20 38,931,172 +0.00(+0.00%)
Dec 28, 2023 496.41 498.82 494.10 495.20 24,624,874 +1.05(+0.21%)
Dec 27, 2023 495.09 496.78 490.83 494.15 23,326,978 +1.38(+0.28%)
Dec 26, 2023 489.66 495.98 489.48 492.77 24,377,564 +4.49(+0.92%)
Dec 22, 2023 491.93 493.81 484.65 488.28 25,252,378 -1.60(-0.33%)
Dec 21, 2023 488.09 490.93 484.17 489.88 30,004,020 +8.79(+1.83%)
Dec 20, 2023 496.53 499.97 480.96 481.09 39,634,356 -14.93(-3.01%)
Dec 19, 2023 494.22 496.98 488.94 496.02 46,384,440 -4.73(-0.94%)
Dec 18, 2023 493.98 504.31 491.49 500.75 41,213,072 +11.87(+2.43%)
Dec 15, 2023 481.92 494.02 481.18 488.88 48,071,228 +5.40(+1.12%)
Dec 14, 2023 483.88 486.68 474.20 483.48 39,054,228 +2.62(+0.54%)
Dec 13, 2023 476.27 485.92 476.06 480.86 44,549,680 +4.31(+0.90%)
Dec 12, 2023 460.44 476.64 460.44 476.55 37,208,096 +10.30(+2.21%)
Dec 11, 2023 474.89 475.29 455.86 466.25 50,900,572 -8.79(-1.85%)
Dec 08, 2023 465.93 477.39 465.48 475.04 35,924,056 +9.10(+1.95%)
Dec 07, 2023 456.98 466.27 456.02 465.94 35,009,068 +10.93(+2.40%)
Dec 06, 2023 472.12 473.85 454.10 455.01 37,938,412 -10.63(-2.28%)
Dec 05, 2023 454.64 465.98 452.69 465.64 37,007,312 +10.60(+2.33%)
Dec 04, 2023 460.71 460.71 450.04 455.04 43,680,812 -12.55(-2.68%)
Dec 01, 2023 465.19 471.94 461.81 467.59 36,936,740 -0.05(-0.01%)
Nov 30, 2023 480.18 481.04 464.16 467.64 52,539,804 -13.70(-2.85%)
Nov 29, 2023 483.73 487.55 478.54 481.33 38,154,608 +3.19(+0.67%)
Nov 28, 2023 482.30 483.16 474.67 478.15 40,095,084 -4.21(-0.87%)
Nov 27, 2023 477.94 485.24 476.46 482.36 39,497,512 +4.66(+0.98%)
Nov 24, 2023 484.63 489.14 477.39 477.70 29,470,150 -9.40(-1.93%)
Nov 22, 2023 498.45 503.28 476.84 487.09 90,108,792 -12.28(-2.46%)
Nov 21, 2023 501.19 505.10 492.15 499.37 55,445,120 -4.65(-0.92%)
Nov 20, 2023 493.05 505.41 491.74 504.02 41,422,992 +11.11(+2.25%)
Nov 17, 2023 495.17 497.10 490.00 492.91 32,594,752 -1.82(-0.37%)
Nov 16, 2023 486.72 495.18 483.24 494.73 33,896,636 +5.92(+1.21%)
Nov 15, 2023 499.28 499.53 481.94 488.81 47,449,256 -7.68(-1.55%)
Nov 14, 2023 496.73 498.27 490.33 496.49 41,580,488 +10.36(+2.13%)
Nov 13, 2023 483.13 491.09 480.93 486.13 38,422,028 +2.85(+0.59%)
Nov 10, 2023 474.94 484.65 472.77 483.29 42,252,716 +13.85(+2.95%)
Nov 09, 2023 474.61 482.24 467.44 469.44 53,976,804 +3.76(+0.81%)
Nov 08, 2023 460.94 468.61 459.62 465.68 34,591,128 +6.19(+1.35%)
Nov 07, 2023 457.13 462.12 451.51 459.49 34,259,372 +2.04(+0.45%)
Nov 06, 2023 452.79 459.29 448.93 457.45 39,998,736 +7.46(+1.66%)
Nov 03, 2023 440.14 453.03 437.17 449.99 42,466,828 +14.99(+3.45%)
Nov 02, 2023 433.22 438.78 428.88 435.00 40,863,072 +11.81(+2.79%)
Nov 01, 2023 408.79 423.75 408.63 423.19 43,678,288 +15.45(+3.79%)
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%)
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.