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 (%)
Jan 29, 2021 130.45 133.04 128.82 129.60 27,217,680 -0.61(-0.47%)
Jan 28, 2021 129.66 133.09 129.31 130.21 22,796,638 +1.33(+1.03%)
Jan 27, 2021 132.00 132.02 127.64 128.88 37,069,212 -5.16(-3.85%)
Jan 26, 2021 135.49 136.13 133.57 134.04 16,364,169 -2.17(-1.60%)
Jan 25, 2021 137.50 137.97 132.06 136.22 25,153,208 -0.59(-0.43%)
Jan 22, 2021 137.09 138.10 135.96 136.81 24,738,388 -1.55(-1.12%)
Jan 21, 2021 133.88 139.67 132.23 138.36 33,796,176 +5.01(+3.75%)
Jan 20, 2021 130.82 134.00 130.27 133.35 25,803,316 +3.40(+2.61%)
Jan 19, 2021 129.86 130.64 128.15 129.95 22,495,680 +1.65(+1.29%)
Jan 15, 2021 131.98 132.95 128.19 128.30 27,841,912 -3.40(-2.58%)
Jan 14, 2021 135.44 135.69 131.50 131.70 28,291,698 -3.31(-2.45%)
Jan 13, 2021 134.59 135.94 133.54 135.01 21,013,886 +0.47(+0.35%)
Jan 12, 2021 137.21 137.23 133.14 134.54 29,177,682 -1.36(-1.00%)
Jan 11, 2021 133.88 139.29 133.32 135.90 51,953,652 +3.44(+2.60%)
Jan 08, 2021 133.32 133.90 130.12 132.46 29,320,106 -0.67(-0.50%)
Jan 07, 2021 129.38 133.47 128.57 133.13 46,175,848 +7.28(+5.78%)
Jan 06, 2021 131.92 132.15 125.57 125.86 58,042,996 -7.89(-5.90%)
Jan 05, 2021 130.70 134.13 130.57 133.74 32,230,820 +2.91(+2.22%)
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.