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 (%)
Nov 30, 2020 132.31 133.78 129.39 133.67 28,665,316 +1.40(+1.06%)
Nov 27, 2020 133.40 133.73 131.36 132.27 16,770,639 +0.26(+0.20%)
Nov 25, 2020 129.99 132.35 129.86 132.00 26,059,098 +2.76(+2.14%)
Nov 24, 2020 131.09 131.28 128.52 129.24 34,646,944 -1.82(-1.39%)
Nov 23, 2020 131.37 133.48 129.82 131.06 36,132,324 +0.52(+0.40%)
Nov 20, 2020 134.19 134.59 130.31 130.54 34,197,376 -3.52(-2.62%)
Nov 19, 2020 131.78 134.53 130.66 134.05 56,555,532 +0.11(+0.09%)
Nov 18, 2020 134.30 135.71 131.51 133.94 49,673,488 +0.06(+0.05%)
Nov 17, 2020 135.17 135.61 132.69 133.88 31,168,708 -0.93(-0.69%)
Nov 16, 2020 131.38 136.14 131.22 134.80 41,376,240 +2.18(+1.64%)
Nov 13, 2020 135.92 136.33 130.25 132.63 34,766,052 -1.59(-1.19%)
Nov 12, 2020 134.44 137.30 132.81 134.22 36,676,608 +0.39(+0.29%)
Nov 11, 2020 130.20 134.00 129.15 133.83 40,502,844 +6.46(+5.07%)
Nov 10, 2020 135.71 135.71 125.95 127.37 64,382,916 -8.59(-6.31%)
Nov 09, 2020 145.15 146.53 135.75 135.95 58,301,604 -9.29(-6.40%)
Nov 06, 2020 140.73 145.51 138.59 145.24 38,434,352 +4.01(+2.84%)
Nov 05, 2020 141.26 143.02 139.55 141.23 31,854,468 +3.65(+2.65%)
Nov 04, 2020 133.55 137.92 133.02 137.59 41,057,736 +7.73(+5.95%)
Nov 03, 2020 126.76 130.71 125.70 129.86 27,275,676 +4.38(+3.49%)
Nov 02, 2020 126.25 128.03 123.63 125.48 29,999,420 +0.47(+0.37%)
Oct 30, 2020 128.17 129.03 122.68 125.02 41,847,992 -4.89(-3.76%)
Oct 29, 2020 128.05 131.59 127.17 129.90 32,069,938 +3.96(+3.14%)
Oct 28, 2020 131.64 132.26 125.76 125.94 37,709,888 -7.68(-5.75%)
Oct 27, 2020 132.72 134.07 131.57 133.62 25,090,300 +2.55(+1.94%)
Oct 26, 2020 133.92 136.57 130.05 131.07 33,760,144 -4.48(-3.30%)
Oct 23, 2020 134.15 135.58 132.57 135.55 23,409,034 +2.29(+1.72%)
Oct 22, 2020 134.88 135.76 131.97 133.26 29,102,524 -1.63(-1.21%)
Oct 21, 2020 135.90 137.56 134.43 134.90 21,970,222 -1.21(-0.89%)
Oct 20, 2020 135.48 137.64 134.72 136.10 22,957,648 +1.47(+1.09%)
Oct 19, 2020 138.67 139.47 133.72 134.63 29,865,834 -3.13(-2.27%)
Oct 16, 2020 140.00 140.85 137.57 137.76 24,326,610 -1.58(-1.13%)
Oct 15, 2020 137.75 139.69 137.32 139.34 26,747,858 -1.25(-0.89%)
Oct 14, 2020 142.53 143.06 139.24 140.59 27,712,292 -1.53(-1.07%)
Oct 13, 2020 142.59 143.11 139.82 142.11 34,527,028 +0.22(+0.16%)
Oct 12, 2020 139.53 143.10 138.76 141.89 43,542,108 +4.62(+3.37%)
Oct 09, 2020 137.31 137.88 136.25 137.27 34,778,884 -0.76(-0.55%)
Oct 08, 2020 140.38 140.48 137.22 138.03 37,930,308 -1.25(-0.90%)
Oct 07, 2020 139.63 140.83 138.28 139.28 41,873,688 +2.27(+1.66%)
Oct 06, 2020 137.94 141.05 136.30 137.01 78,575,664 +0.94(+0.69%)
Oct 05, 2020 132.02 136.09 131.88 136.07 48,033,224 +5.79(+4.44%)
Oct 02, 2020 131.91 134.84 130.17 130.28 55,392,676 -5.51(-4.06%)
Oct 01, 2020 137.22 137.27 134.26 135.79 52,607,280 +0.84(+0.62%)
Sep 30, 2020 131.23 135.87 131.16 134.96 69,055,968 +3.04(+2.30%)
Sep 29, 2020 129.04 134.08 129.00 131.91 62,365,548 +1.90(+1.46%)
Sep 28, 2020 130.06 130.18 127.17 130.01 57,471,188 +1.61(+1.25%)
Sep 25, 2020 124.15 128.50 122.14 128.40 58,954,304 +5.24(+4.26%)
Sep 24, 2020 120.41 125.37 119.83 123.16 73,240,552 +2.24(+1.85%)
Sep 23, 2020 125.43 126.94 120.48 120.92 64,769,200 -5.13(-4.07%)
Sep 22, 2020 125.42 126.15 121.24 126.05 64,731,320 +1.20(+0.96%)
Sep 21, 2020 118.94 124.90 118.74 124.85 72,234,040 +3.27(+2.69%)
Sep 18, 2020 125.61 126.00 119.58 121.58 70,027,384 -2.73(-2.20%)
Sep 17, 2020 121.01 125.57 120.04 124.31 79,400,000 -0.51(-0.41%)
Sep 16, 2020 129.24 130.59 124.81 124.82 55,853,948 -4.75(-3.67%)
Sep 15, 2020 132.46 132.64 127.94 129.57 72,830,248 +1.19(+0.92%)
Sep 14, 2020 130.47 132.81 125.98 128.39 120,399,408 +7.06(+5.82%)
Sep 11, 2020 124.53 126.20 118.65 121.33 63,857,804 -1.47(-1.20%)
Sep 10, 2020 129.56 130.31 121.36 122.80 69,969,776 -4.02(-3.17%)
Sep 09, 2020 123.68 127.76 122.00 126.82 73,730,800 +8.00(+6.73%)
Sep 08, 2020 117.04 125.17 116.74 118.82 79,706,480 -7.08(-5.62%)
Sep 04, 2020 127.51 131.41 116.74 125.90 146,748,096 -3.92(-3.02%)
Sep 03, 2020 137.93 138.49 128.45 129.82 94,451,712 -13.27(-9.28%)
Sep 02, 2020 146.66 146.89 138.64 143.09 87,575,960 +5.24(+3.80%)
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.