Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

430.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 521.07 521.07 521.07 5,637,498 -3.62(-0.69%)
Dec 30, 2020 518.49 527.41 514.75 524.69 5,637,498 +8.08(+1.56%)
Dec 29, 2020 515.88 521.77 512.58 516.61 4,260,820 +1.73(+0.34%)
Dec 28, 2020 521.37 521.37 509.43 514.88 5,321,975 -3.74(-0.72%)
Dec 24, 2020 520.36 524.16 516.43 518.63 2,452,299 -0.62(-0.12%)
Dec 23, 2020 529.09 529.85 519.08 519.25 4,477,874 -10.74(-2.03%)
Dec 22, 2020 531.62 532.34 521.03 529.98 4,649,805 -2.16(-0.41%)
Dec 21, 2020 521.86 533.64 517.58 532.14 7,565,651 +2.41(+0.45%)
Dec 18, 2020 534.00 535.04 521.69 529.73 8,570,120 -2.76(-0.52%)
Dec 17, 2020 533.51 534.02 526.00 532.50 5,786,831 +3.94(+0.75%)
Dec 16, 2020 535.74 536.33 527.36 528.55 5,580,142 -4.71(-0.88%)
Dec 15, 2020 536.43 537.40 526.33 533.26 4,836,408 +2.06(+0.39%)
Dec 14, 2020 522.39 534.39 521.97 531.20 6,750,121 +11.80(+2.27%)
Dec 11, 2020 517.57 519.67 511.81 519.40 5,242,930 +1.64(+0.32%)
Dec 10, 2020 513.65 521.62 512.86 517.77 5,199,588 +1.66(+0.32%)
Dec 09, 2020 530.87 535.40 513.62 516.11 10,035,356 -16.73(-3.14%)
Dec 08, 2020 542.23 542.77 530.11 532.85 6,804,920 -10.25(-1.89%)
Dec 07, 2020 542.87 548.06 538.83 543.09 5,586,017 +1.94(+0.36%)
Dec 04, 2020 536.78 541.23 534.39 541.16 5,066,950 +6.48(+1.21%)
Dec 03, 2020 542.33 545.22 532.01 534.68 4,987,540 -5.77(-1.07%)
Dec 02, 2020 532.71 545.60 528.07 540.45 7,087,384 +6.17(+1.15%)
Dec 01, 2020 538.37 539.82 527.83 534.28 7,442,402 -0.46(-0.09%)
Nov 30, 2020 529.30 535.18 517.62 534.74 7,165,363 +5.60(+1.06%)
Nov 27, 2020 533.69 534.98 525.53 529.15 4,192,094 +1.06(+0.20%)
Nov 25, 2020 520.02 529.47 519.52 528.09 6,513,896 +11.05(+2.14%)
Nov 24, 2020 524.41 525.19 514.13 517.04 8,660,569 -7.27(-1.39%)
Nov 23, 2020 525.56 533.99 519.34 524.31 9,031,864 +2.08(+0.40%)
Nov 20, 2020 536.84 538.45 521.32 522.22 8,548,192 -14.07(-2.62%)
Nov 19, 2020 527.21 538.17 522.71 536.29 14,136,977 +0.46(+0.09%)
Nov 18, 2020 537.29 542.89 526.11 535.83 12,416,698 +0.26(+0.05%)
Nov 17, 2020 540.77 542.51 530.84 535.57 7,791,127 -3.71(-0.69%)
Nov 16, 2020 525.61 544.64 524.95 539.28 10,342,666 +8.71(+1.64%)
Nov 13, 2020 543.75 545.41 521.09 530.57 8,690,341 -6.37(-1.19%)
Nov 12, 2020 537.84 549.29 531.33 536.95 9,167,916 +1.55(+0.29%)
Nov 11, 2020 520.87 536.08 516.66 535.40 10,124,346 +25.86(+5.07%)
Nov 10, 2020 542.92 542.92 503.89 509.55 16,093,559 -34.34(-6.31%)
Nov 09, 2020 580.67 586.22 543.09 543.89 14,573,436 -37.16(-6.40%)
Nov 06, 2020 563.00 582.12 554.43 581.05 9,607,293 +16.04(+2.84%)
Nov 05, 2020 565.11 572.15 558.27 565.01 7,962,543 +14.59(+2.65%)
Nov 04, 2020 534.25 551.74 532.16 550.41 10,263,050 +30.91(+5.95%)
Nov 03, 2020 507.09 522.91 502.87 519.50 6,818,000 +17.51(+3.49%)
Nov 02, 2020 505.07 512.21 494.58 501.99 7,498,844 +1.87(+0.37%)
Oct 30, 2020 512.74 516.18 490.79 500.13 10,460,588 -19.55(-3.76%)
Oct 29, 2020 512.28 526.41 508.75 519.68 8,016,404 +15.84(+3.14%)
Oct 28, 2020 526.62 529.10 503.12 503.84 9,426,201 -30.71(-5.75%)
Oct 27, 2020 530.93 536.36 526.36 534.55 6,271,729 +10.19(+1.94%)
Oct 26, 2020 535.76 546.37 520.26 524.36 8,438,898 -17.92(-3.30%)
Oct 23, 2020 536.68 542.39 530.34 542.27 5,851,469 +9.15(+1.72%)
Oct 22, 2020 539.57 543.13 527.97 533.13 7,274,650 -6.53(-1.21%)
Oct 21, 2020 543.66 550.30 537.78 539.66 5,491,815 -4.82(-0.89%)
Oct 20, 2020 542.01 550.63 538.95 544.48 5,738,638 +5.90(+1.09%)
Oct 19, 2020 554.74 557.97 534.95 538.58 7,465,452 -12.52(-2.27%)
Oct 16, 2020 560.09 563.47 550.35 551.10 6,080,833 -6.33(-1.13%)
Oct 15, 2020 551.07 558.85 549.36 557.43 6,686,063 -5.00(-0.89%)
Oct 14, 2020 570.22 572.30 557.03 562.42 6,927,139 -6.11(-1.07%)
Oct 13, 2020 570.46 572.53 559.36 568.53 8,630,593 +0.89(+0.16%)
Oct 12, 2020 558.21 572.47 555.13 567.64 10,884,060 +18.49(+3.37%)
Oct 09, 2020 549.33 551.61 545.09 549.16 8,693,549 -3.03(-0.55%)
Oct 08, 2020 561.62 562.00 548.97 552.19 9,481,298 -5.00(-0.90%)
Oct 07, 2020 558.62 563.38 553.18 557.19 10,467,011 +9.08(+1.66%)
Oct 06, 2020 551.84 564.29 545.26 548.11 19,641,268 +3.75(+0.69%)
Oct 05, 2020 528.14 544.43 527.61 544.36 12,006,687 +23.15(+4.44%)
Oct 02, 2020 527.70 539.45 520.76 521.21 13,846,303 -22.04(-4.06%)
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.