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

NVIDIA Corp (NQ: NVDA )

430.89 +6.21 (+1.46%)
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 (%)
Feb 26, 2021 548.91 552.98 533.28 547.39 12,550,322 +16.25(+3.06%)
Feb 25, 2021 560.61 573.75 527.51 531.15 20,473,558 -47.56(-8.22%)
Feb 24, 2021 563.69 579.02 549.05 578.71 11,020,678 +14.25(+2.52%)
Feb 23, 2021 561.79 568.32 534.42 564.46 9,795,203 -8.53(-1.49%)
Feb 22, 2021 589.46 604.02 571.76 572.99 8,133,049 -22.78(-3.82%)
Feb 19, 2021 599.68 605.77 592.59 595.77 6,807,812 +3.89(+0.66%)
Feb 18, 2021 587.89 593.64 581.74 591.88 5,859,559 -3.07(-0.52%)
Feb 17, 2021 605.53 607.62 589.92 594.95 6,887,793 -16.93(-2.77%)
Feb 16, 2021 600.99 613.57 596.71 611.88 8,056,302 +14.73(+2.47%)
Feb 12, 2021 600.70 610.32 589.72 597.16 9,389,190 -11.55(-1.90%)
Feb 11, 2021 597.91 609.57 595.71 608.71 11,269,809 +19.42(+3.30%)
Feb 10, 2021 577.28 594.91 572.42 589.29 12,125,351 +20.00(+3.51%)
Feb 09, 2021 572.39 582.07 567.67 569.30 7,196,223 -7.00(-1.22%)
Feb 08, 2021 547.90 577.70 547.90 576.30 10,867,228 +33.84(+6.24%)
Feb 05, 2021 547.81 548.30 540.66 542.47 4,237,958 -2.92(-0.54%)
Feb 04, 2021 540.07 545.76 532.36 545.39 5,036,951 +5.34(+0.99%)
Feb 03, 2021 544.26 556.07 539.49 540.05 6,140,109 -1.05(-0.19%)
Feb 02, 2021 534.79 541.71 530.27 541.10 5,509,431 +12.76(+2.42%)
Feb 01, 2021 521.00 529.68 515.00 528.34 5,425,286 +9.87(+1.90%)
Jan 29, 2021 521.87 532.24 515.34 518.47 6,803,502 -2.45(-0.47%)
Jan 28, 2021 518.73 532.44 517.30 520.91 5,698,391 +5.32(+1.03%)
Jan 27, 2021 528.06 528.17 510.64 515.59 9,266,053 -20.66(-3.85%)
Jan 26, 2021 542.05 544.61 534.34 536.25 4,090,490 -8.70(-1.60%)
Jan 25, 2021 550.08 551.95 528.32 544.95 6,287,454 -2.37(-0.43%)
Jan 22, 2021 548.42 552.47 543.91 547.32 6,183,763 -6.19(-1.12%)
Jan 21, 2021 535.58 558.76 528.97 553.50 8,447,905 +20.03(+3.75%)
Jan 20, 2021 523.34 536.06 521.14 533.48 6,449,959 +13.59(+2.61%)
Jan 19, 2021 519.52 522.63 512.65 519.88 5,623,162 +6.62(+1.29%)
Jan 15, 2021 527.98 531.86 512.83 513.27 6,959,539 -13.60(-2.58%)
Jan 14, 2021 541.83 542.81 526.08 526.87 7,071,970 -13.23(-2.45%)
Jan 13, 2021 538.43 543.82 534.24 540.10 5,252,763 +1.88(+0.35%)
Jan 12, 2021 548.91 548.99 532.65 538.22 7,293,437 -5.46(-1.00%)
Jan 11, 2021 535.59 557.23 533.35 543.68 12,986,662 +13.76(+2.60%)
Jan 08, 2021 533.35 535.68 520.55 529.92 7,329,038 -2.68(-0.50%)
Jan 07, 2021 517.58 533.95 514.35 532.61 11,542,405 +29.12(+5.78%)
Jan 06, 2021 527.76 528.65 502.35 503.49 14,508,793 -31.54(-5.90%)
Jan 05, 2021 522.86 536.58 522.35 535.03 8,056,618 +11.62(+2.22%)
Jan 04, 2021 523.04 544.92 517.38 523.41 14,030,882 +2.33(+0.45%)
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%)
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.