Skip to main content

NVIDIA Corp (NQ: NVDA )

167.76 -1.00 (-0.59%)
Streaming Delayed Price Updated: 12:33 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 296.46 301.89 293.03 293.83 26,677,914 -1.75(-0.59%)
Dec 30, 2021 297.99 304.25 295.12 295.58 30,801,588 -4.15(-1.38%)
Dec 29, 2021 302.45 305.19 293.39 299.73 34,268,948 -3.21(-1.06%)
Dec 28, 2021 312.83 313.01 299.84 302.94 42,003,184 -6.22(-2.01%)
Dec 27, 2021 296.32 310.57 296.12 309.16 40,337,388 +13.04(+4.40%)
Dec 23, 2021 297.27 300.31 293.73 296.12 34,334,464 +2.40(+0.82%)
Dec 22, 2021 288.64 295.27 284.22 293.73 40,086,992 +3.14(+1.08%)
Dec 21, 2021 283.48 290.93 273.75 290.59 52,362,556 +13.66(+4.93%)
Dec 20, 2021 272.80 281.18 269.74 276.93 46,360,436 -0.82(-0.29%)
Dec 17, 2021 279.59 288.95 277.34 277.75 71,729,248 -5.86(-2.06%)
Dec 16, 2021 311.23 311.31 280.67 283.61 70,632,896 -20.70(-6.80%)
Dec 15, 2021 283.74 304.71 278.12 304.31 69,677,264 +21.20(+7.49%)
Dec 14, 2021 276.73 286.51 272.25 283.11 66,697,936 +1.76(+0.62%)
Dec 13, 2021 302.21 302.66 280.90 281.35 59,632,696 -20.35(-6.75%)
Dec 10, 2021 311.21 312.76 298.33 301.70 48,928,216 -2.92(-0.96%)
Dec 09, 2021 317.04 321.75 304.00 304.62 48,830,988 -13.35(-4.20%)
Dec 08, 2021 319.69 322.60 313.92 317.96 47,529,216 +8.25(+2.66%)
Dec 07, 2021 309.28 324.19 306.81 309.71 59,158,352 +9.62(+3.21%)
Dec 06, 2021 298.52 302.13 280.12 300.09 65,900,208 -6.55(-2.14%)
Dec 03, 2021 319.70 320.99 301.02 306.64 54,483,400 -14.32(-4.46%)
Dec 02, 2021 311.85 324.48 309.96 320.96 47,172,392 +6.90(+2.20%)
Dec 01, 2021 331.88 332.58 313.51 314.06 48,489,652 -12.36(-3.79%)
Nov 30, 2021 331.34 333.18 318.30 326.42 62,159,964 -6.99(-2.10%)
Nov 29, 2021 323.32 333.77 323.32 333.41 45,755,444 +15.41(+4.84%)
Nov 26, 2021 325.66 326.75 313.17 318.00 28,337,112 -8.39(-2.57%)
Nov 24, 2021 314.28 328.20 308.95 326.39 43,562,248 +72.09(+28.35%)
Nov 23, 2021 315.02 323.26 197.19 254.31 53,210,572 -80.44(-24.03%)
Nov 22, 2021 334.82 346.10 318.66 334.75 75,376,536 +7.36(+2.25%)
Nov 19, 2021 322.09 330.53 318.71 327.38 53,443,128 +10.97(+3.47%)
Nov 18, 2021 323.33 327.25 315.74 316.42 78,151,120 +24.11(+8.25%)
Nov 17, 2021 303.86 304.52 287.70 292.30 42,447,744 -9.41(-3.12%)
Nov 16, 2021 297.28 303.58 296.75 301.71 26,316,484 +1.78(+0.59%)
Nov 15, 2021 305.20 306.08 292.16 299.93 38,440,840 -3.65(-1.20%)
Nov 12, 2021 299.78 306.48 295.99 303.58 41,349,120 +0.00(+0.00%)
Nov 11, 2021 304.36 305.58 297.46 303.58 33,090,136 +1.90(+0.63%)
Nov 10, 2021 293.25 301.68 63,541,444 -4.56(-1.49%)
Nov 09, 2021 322.48 322.76 299.32 306.25 64,591,476 -1.47(-0.48%)
Nov 08, 2021 301.17 310.67 298.75 307.71 50,253,200 +10.51(+3.54%)
Nov 05, 2021 301.55 313.67 293.79 297.21 85,216,048 -9.47(-3.09%)
Nov 04, 2021 272.00 313.32 270.89 306.68 115,424,584 +40.98(+15.42%)
Nov 03, 2021 266.42 267.56 262.07 265.70 23,986,948 +1.97(+0.75%)
Nov 02, 2021 257.95 266.50 257.73 263.73 29,423,528 +5.73(+2.22%)
Nov 01, 2021 256.22 258.67 254.85 258.00 26,589,490 +2.60(+1.02%)
Oct 29, 2021 249.75 256.82 249.74 255.40 29,283,300 +6.25(+2.51%)
Oct 28, 2021 248.52 249.24 249.15 23,422,312 +4.89(+2.00%)
Oct 27, 2021 244.48 250.63 242.56 244.25 24,604,876 -2.66(-1.08%)
Oct 26, 2021 239.64 246.91 48,618,932 +15.49(+6.70%)
Oct 25, 2021 229.49 233.30 231.41 23,023,902 +4.39(+1.94%)
Oct 22, 2021 227.99 225.37 227.02 24,964,864 +0.34(+0.15%)
Oct 21, 2021 220.74 226.87 220.60 226.68 18,762,002 +5.83(+2.64%)
Oct 20, 2021 222.80 224.09 219.59 220.85 14,636,766 -1.82(-0.82%)
Oct 19, 2021 222.53 223.55 220.14 222.66 16,156,232 +0.68(+0.31%)
Oct 18, 2021 217.26 222.67 216.21 221.99 18,954,202 +3.60(+1.65%)
Oct 15, 2021 217.87 219.08 216.39 218.39 22,723,962 +1.16(+0.53%)
Oct 14, 2021 212.66 217.32 211.00 217.23 24,360,458 +8.06(+3.85%)
Oct 13, 2021 208.96 209.68 206.91 209.17 18,169,528 +2.68(+1.30%)
Oct 12, 2021 208.05 210.35 205.06 206.49 16,213,984 -0.24(-0.12%)
Oct 11, 2021 205.53 210.33 204.89 206.73 16,338,319 -1.36(-0.65%)
Oct 08, 2021 210.79 211.84 207.53 208.09 15,141,928 -2.44(-1.16%)
Oct 07, 2021 210.70 213.00 209.50 210.53 25,678,172 +3.75(+1.81%)
Oct 06, 2021 200.99 206.98 200.79 206.78 29,728,764 +2.49(+1.22%)
Oct 05, 2021 199.29 206.26 198.33 204.29 27,942,342 +7.18(+3.64%)
Oct 04, 2021 204.82 205.20 195.34 197.11 34,551,184 -10.09(-4.87%)
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.