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 (%)
Dec 30, 2022 143.27 146.22 142.26 146.07 31,064,702 +0.11(+0.08%)
Dec 29, 2022 143.95 146.76 142.20 145.96 35,464,292 +5.67(+4.04%)
Dec 28, 2022 139.20 142.55 138.77 140.29 35,170,020 -0.85(-0.60%)
Dec 27, 2022 150.67 150.93 140.49 141.14 46,665,412 -10.84(-7.13%)
Dec 23, 2022 151.88 153.31 148.76 151.99 34,949,796 -1.33(-0.87%)
Dec 22, 2022 160.85 161.30 148.75 153.31 56,486,640 -11.61(-7.04%)
Dec 21, 2022 161.06 166.19 161.00 164.93 32,491,344 +4.16(+2.59%)
Dec 20, 2022 160.56 163.02 158.44 160.77 40,774,300 -1.69(-1.04%)
Dec 19, 2022 165.64 166.01 161.37 162.46 35,389,068 -3.17(-1.91%)
Dec 16, 2022 168.56 170.33 164.02 165.63 47,870,112 -3.81(-2.25%)
Dec 15, 2022 171.38 173.12 166.92 169.44 47,858,748 -7.22(-4.08%)
Dec 14, 2022 179.78 182.43 174.12 176.65 50,063,124 -3.98(-2.20%)
Dec 13, 2022 185.22 187.81 177.02 180.63 65,666,976 +5.37(+3.06%)
Dec 12, 2022 170.29 175.29 167.89 175.26 45,676,800 +5.34(+3.14%)
Dec 09, 2022 171.52 175.74 169.67 169.93 46,556,696 -1.68(-0.98%)
Dec 08, 2022 162.65 171.71 159.51 171.61 51,499,424 +10.48(+6.51%)
Dec 07, 2022 157.64 161.78 156.59 161.12 37,214,068 +1.33(+0.83%)
Dec 06, 2022 165.22 165.65 158.11 159.79 35,289,420 -6.23(-3.75%)
Dec 05, 2022 166.71 169.87 164.64 166.02 35,219,832 -2.66(-1.58%)
Dec 02, 2022 166.51 169.24 164.37 168.68 37,166,268 -2.59(-1.51%)
Dec 01, 2022 169.91 172.56 166.27 171.27 47,066,372 +2.12(+1.25%)
Nov 30, 2022 156.89 169.22 155.89 169.15 56,476,800 +12.87(+8.24%)
Nov 29, 2022 158.15 159.20 155.08 156.27 29,836,840 -1.88(-1.19%)
Nov 28, 2022 160.14 163.45 157.13 158.15 30,396,510 -4.43(-2.72%)
Nov 25, 2022 163.06 164.75 161.60 162.58 16,806,168 -2.49(-1.51%)
Nov 23, 2022 160.86 165.15 160.36 165.07 42,756,080 +4.81(+3.00%)
Nov 22, 2022 153.17 160.46 151.10 160.26 47,237,936 +7.20(+4.71%)
Nov 21, 2022 151.36 154.66 150.69 153.06 40,476,768 -0.92(-0.60%)
Nov 18, 2022 159.54 159.90 151.09 153.97 49,244,632 -2.68(-1.71%)
Nov 17, 2022 157.03 162.54 155.23 156.65 71,079,144 -2.33(-1.46%)
Nov 16, 2022 161.50 163.50 158.61 158.98 64,240,044 -7.56(-4.54%)
Nov 15, 2022 167.09 169.85 163.70 166.54 54,522,032 +3.71(+2.28%)
Nov 14, 2022 162.06 165.28 159.10 162.83 52,772,252 -0.32(-0.20%)
Nov 11, 2022 157.95 163.77 154.70 163.15 65,659,724 +5.77(+3.66%)
Nov 10, 2022 147.89 157.61 145.36 157.38 70,039,072 +19.72(+14.33%)
Nov 09, 2022 141.51 142.00 137.49 137.66 45,422,872 -8.25(-5.66%)
Nov 08, 2022 147.90 148.80 142.05 145.91 59,519,476 +3.01(+2.10%)
Nov 07, 2022 142.17 144.01 139.44 142.90 40,972,424 +1.26(+0.89%)
Nov 04, 2022 139.76 142.18 136.87 141.64 61,304,784 +7.53(+5.62%)
Nov 03, 2022 130.33 137.71 129.46 134.11 50,018,036 +2.02(+1.53%)
Nov 02, 2022 138.40 132.01 132.09 67,275,512 -3.24(-2.39%)
Nov 01, 2022 138.01 139.15 135.09 135.33 43,284,300 +0.46(+0.34%)
Oct 31, 2022 137.68 138.28 132.87 134.87 48,662,792 -3.37(-2.44%)
Oct 28, 2022 130.94 138.40 130.51 138.24 52,143,244 +6.57(+4.99%)
Oct 27, 2022 136.20 138.28 131.12 131.66 58,337,976 +2.80(+2.17%)
Oct 26, 2022 128.59 133.78 126.98 128.86 53,521,404 -3.65(-2.75%)
Oct 25, 2022 126.83 132.90 126.55 132.51 50,553,740 +6.61(+5.25%)
Oct 24, 2022 124.99 127.00 120.55 125.90 51,770,372 +1.33(+1.07%)
Oct 21, 2022 120.89 124.89 118.78 124.57 61,001,676 +2.72(+2.23%)
Oct 20, 2022 121.04 127.59 120.96 121.85 65,206,384 +1.43(+1.19%)
Oct 19, 2022 118.70 123.41 118.25 120.42 52,316,216 +0.84(+0.70%)
Oct 18, 2022 123.35 124.83 116.09 119.58 65,961,500 +0.79(+0.67%)
Oct 17, 2022 115.09 119.39 115.08 118.79 58,061,588 +6.60(+5.89%)
Oct 14, 2022 120.48 121.02 111.96 112.19 71,400,872 -7.32(-6.13%)
Oct 13, 2022 109.63 120.69 108.05 119.51 85,049,272 +4.60(+4.00%)
Oct 12, 2022 115.70 117.26 113.36 114.91 49,276,312 -0.86(-0.74%)
Oct 11, 2022 115.52 118.37 112.75 115.77 66,765,976 -0.84(-0.72%)
Oct 10, 2022 120.28 121.15 114.00 116.61 69,884,872 -4.06(-3.36%)
Oct 07, 2022 124.96 126.61 120.13 120.67 67,298,024 -10.53(-8.03%)
Oct 06, 2022 132.10 136.46 130.93 131.20 64,372,404 -0.79(-0.60%)
Oct 05, 2022 129.01 133.11 126.12 131.99 50,925,908 +0.42(+0.32%)
Oct 04, 2022 128.69 132.10 128.69 131.57 58,428,268 +6.55(+5.23%)
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.