Skip to main content

NVIDIA Corp (NQ: NVDA )

183.35 -5.44 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 155.01 162.78 155.01 162.44 64,514,504 +7.56(+4.88%)
May 27, 2021 157.00 157.50 154.60 154.88 58,096,864 -2.12(-1.35%)
May 26, 2021 157.34 157.94 155.86 157.00 36,867,500 +0.52(+0.33%)
May 25, 2021 157.66 158.19 154.82 156.48 43,473,356 +0.36(+0.23%)
May 24, 2021 152.12 157.45 151.76 156.12 55,398,668 +6.20(+4.14%)
May 21, 2021 151.64 152.22 148.69 149.92 67,303,888 +3.79(+2.60%)
May 20, 2021 143.03 146.84 142.71 146.12 32,126,192 +5.47(+3.89%)
May 19, 2021 135.66 140.79 135.43 140.66 34,379,048 +0.50(+0.36%)
May 18, 2021 142.67 144.04 140.04 140.16 18,588,168 -1.50(-1.06%)
May 17, 2021 141.57 141.69 138.53 141.66 21,684,636 -0.78(-0.54%)
May 14, 2021 138.90 143.28 137.49 142.43 25,863,488 +5.78(+4.23%)
May 13, 2021 140.34 140.81 134.59 136.65 28,558,468 -0.93(-0.68%)
May 12, 2021 140.09 142.60 137.09 137.59 30,313,616 -5.48(-3.83%)
May 11, 2021 138.25 143.55 137.50 143.06 28,553,656 +0.40(+0.28%)
May 10, 2021 147.87 148.06 142.50 142.66 26,871,216 -5.46(-3.69%)
May 07, 2021 148.08 149.71 146.72 148.12 22,935,292 +2.89(+1.99%)
May 06, 2021 144.95 145.71 142.18 145.23 19,314,968 +0.64(+0.45%)
May 05, 2021 147.09 148.13 143.88 144.59 29,192,720 +1.07(+0.75%)
May 04, 2021 146.37 146.38 140.10 143.51 40,508,060 -4.85(-3.27%)
May 03, 2021 151.25 152.47 147.88 148.37 20,376,160 -1.73(-1.15%)
Apr 30, 2021 151.75 153.65 149.97 150.09 20,190,800 -3.15(-2.06%)
Apr 29, 2021 154.00 154.37 150.72 153.25 17,312,636 +0.48(+0.31%)
Apr 28, 2021 153.65 155.32 152.16 152.77 20,930,760 -1.05(-0.68%)
Apr 27, 2021 155.78 156.71 153.54 153.82 16,451,120 -0.96(-0.62%)
Apr 26, 2021 151.85 154.79 151.25 154.78 19,772,124 +2.13(+1.39%)
Apr 23, 2021 149.34 153.35 149.00 152.65 22,777,200 +4.15(+2.79%)
Apr 22, 2021 153.75 154.38 147.84 148.50 27,752,400 -5.10(-3.32%)
Apr 21, 2021 151.19 153.62 151.02 153.60 21,656,220 +1.89(+1.25%)
Apr 20, 2021 153.23 154.97 149.63 151.71 33,390,124 -1.91(-1.24%)
Apr 19, 2021 155.37 158.07 152.33 153.62 40,423,220 -5.51(-3.46%)
Apr 16, 2021 160.53 161.66 158.65 159.12 33,520,400 -2.25(-1.39%)
Apr 15, 2021 156.62 162.14 156.31 161.37 59,807,952 +8.60(+5.63%)
Apr 14, 2021 156.25 157.21 152.28 152.77 38,527,444 -4.02(-2.57%)
Apr 13, 2021 152.31 157.00 151.26 156.79 67,567,432 +4.70(+3.09%)
Apr 12, 2021 142.90 153.53 141.39 152.09 86,826,400 +8.09(+5.62%)
Apr 09, 2021 142.14 144.08 141.75 144.00 19,516,800 +0.83(+0.58%)
Apr 08, 2021 142.53 144.72 142.49 143.17 24,413,520 +1.73(+1.23%)
Apr 07, 2021 138.81 142.44 137.12 141.44 25,107,408 +2.82(+2.03%)
Apr 06, 2021 140.00 140.54 137.74 138.62 19,150,760 -1.26(-0.90%)
Apr 05, 2021 138.68 140.14 137.33 139.88 25,535,784 +1.76(+1.27%)
Apr 01, 2021 135.72 138.70 135.11 138.12 30,827,200 +4.63(+3.47%)
Mar 31, 2021 130.16 134.71 129.82 133.48 31,459,492 +4.76(+3.70%)
Mar 30, 2021 128.42 129.75 127.05 128.72 20,008,672 -0.76(-0.59%)
Mar 29, 2021 128.20 130.62 127.00 129.48 27,346,712 +1.09(+0.85%)
Mar 26, 2021 125.55 128.56 123.73 128.39 36,396,800 +3.04(+2.43%)
Mar 25, 2021 125.00 127.15 122.72 125.35 29,484,288 -1.08(-0.85%)
Mar 24, 2021 131.51 131.59 126.37 126.43 24,558,892 -4.28(-3.27%)
Mar 23, 2021 132.54 133.44 130.21 130.71 22,190,648 -1.16(-0.88%)
Mar 22, 2021 129.13 133.94 129.07 131.86 29,766,840 +3.41(+2.65%)
Mar 19, 2021 127.50 129.22 126.12 128.46 29,920,400 +1.23(+0.97%)
Mar 18, 2021 131.37 131.84 127.17 127.22 29,409,528 -6.19(-4.64%)
Mar 17, 2021 130.40 134.53 129.90 133.41 24,362,428 +0.50(+0.38%)
Mar 16, 2021 133.56 135.12 131.17 132.91 27,190,708 +1.00(+0.76%)
Mar 15, 2021 128.65 132.07 127.67 131.91 22,223,080 +3.35(+2.61%)
Mar 12, 2021 126.48 128.89 125.90 128.56 24,396,000 -1.38(-1.06%)
Mar 11, 2021 129.50 130.46 127.34 129.94 29,944,576 +5.25(+4.21%)
Mar 10, 2021 128.00 129.80 124.58 124.68 38,398,872 -0.52(-0.41%)
Mar 09, 2021 121.30 126.17 120.59 125.20 52,080,800 +9.27(+8.00%)
Mar 08, 2021 124.50 124.71 115.67 115.93 54,188,504 -8.68(-6.97%)
Mar 05, 2021 125.50 125.50 116.79 124.61 54,283,600 +0.91(+0.74%)
Mar 04, 2021 128.01 129.75 120.84 123.70 57,171,700 -4.35(-3.39%)
Mar 03, 2021 134.26 134.51 127.99 128.05 37,624,208 -6.01(-4.49%)
Mar 02, 2021 139.00 139.21 133.96 134.06 26,344,028 -4.35(-3.15%)
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.