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 (%)
Oct 31, 2022 137.67 138.27 132.87 134.87 48,664,436 -3.37(-2.44%)
Oct 28, 2022 130.94 138.39 130.51 138.23 52,145,004 +6.57(+4.99%)
Oct 27, 2022 136.19 138.27 131.12 131.66 58,339,944 +2.80(+2.17%)
Oct 26, 2022 128.59 133.78 126.98 128.86 53,523,208 -3.65(-2.75%)
Oct 25, 2022 126.83 132.90 126.54 132.51 50,555,448 +6.62(+5.25%)
Oct 24, 2022 124.98 127.00 120.55 125.89 51,772,120 +1.33(+1.07%)
Oct 21, 2022 120.89 124.88 118.78 124.56 61,003,736 +2.72(+2.23%)
Oct 20, 2022 121.04 127.59 120.96 121.84 65,208,588 +1.43(+1.19%)
Oct 19, 2022 118.70 123.40 118.25 120.42 52,317,980 +0.84(+0.70%)
Oct 18, 2022 123.34 124.82 116.09 119.58 65,963,728 +0.79(+0.67%)
Oct 17, 2022 115.09 119.39 115.08 118.79 58,063,548 +6.61(+5.89%)
Oct 14, 2022 120.48 121.02 111.95 112.18 71,403,280 -7.33(-6.13%)
Oct 13, 2022 109.62 120.69 108.05 119.51 85,052,144 +4.60(+4.00%)
Oct 12, 2022 115.70 117.26 113.36 114.91 49,277,976 -0.86(-0.74%)
Oct 11, 2022 115.52 118.37 112.74 115.77 66,768,232 -0.84(-0.72%)
Oct 10, 2022 120.28 121.15 113.99 116.61 69,887,232 -4.06(-3.36%)
Oct 07, 2022 124.95 126.60 120.13 120.67 67,300,296 -10.53(-8.03%)
Oct 06, 2022 132.10 136.45 130.93 131.20 64,374,576 -0.79(-0.60%)
Oct 05, 2022 129.01 133.11 126.11 131.99 50,927,624 +0.42(+0.32%)
Oct 04, 2022 128.69 132.10 128.69 131.57 58,430,240 +6.55(+5.24%)
Oct 03, 2022 123.37 126.68 120.96 125.02 54,745,300 +3.73(+3.07%)
Sep 30, 2022 120.78 126.23 120.66 121.30 56,607,984 -0.81(-0.66%)
Sep 29, 2022 124.38 124.90 119.37 122.11 53,261,772 -5.16(-4.05%)
Sep 28, 2022 124.00 128.13 123.44 127.26 54,239,416 +3.23(+2.60%)
Sep 27, 2022 124.97 127.26 122.48 124.03 55,341,244 +1.85(+1.51%)
Sep 26, 2022 124.81 126.49 122.05 122.19 54,720,008 -2.88(-2.30%)
Sep 23, 2022 124.10 126.01 122.47 125.06 66,382,740 -0.45(-0.36%)
Sep 22, 2022 130.60 131.39 124.18 125.51 75,910,304 -7.00(-5.28%)
Sep 21, 2022 132.03 140.20 131.00 132.51 80,692,352 +0.85(+0.65%)
Sep 20, 2022 132.05 134.72 130.47 131.66 52,496,376 -2.06(-1.54%)
Sep 19, 2022 130.02 134.53 130.00 133.72 57,047,020 +1.84(+1.39%)
Sep 16, 2022 127.32 132.02 126.07 131.88 67,134,192 +2.69(+2.08%)
Sep 15, 2022 130.05 132.23 127.80 129.19 52,311,228 -1.99(-1.52%)
Sep 14, 2022 132.44 132.80 129.03 131.18 58,862,252 -0.03(-0.02%)
Sep 13, 2022 137.91 139.11 130.89 131.21 71,486,976 -13.73(-9.47%)
Sep 12, 2022 143.58 145.36 141.87 144.94 48,409,480 +1.14(+0.79%)
Sep 09, 2022 141.46 144.63 141.15 143.80 48,751,100 +4.01(+2.87%)
Sep 08, 2022 134.49 139.97 133.59 139.79 62,493,036 +2.76(+2.01%)
Sep 07, 2022 135.52 138.27 133.36 137.03 51,285,184 +2.53(+1.88%)
Sep 06, 2022 137.16 137.64 133.37 134.50 53,596,080 -1.82(-1.33%)
Sep 02, 2022 140.85 141.56 135.76 136.32 74,426,320 -2.90(-2.08%)
Sep 01, 2022 141.94 143.65 132.56 139.22 117,915,968 -11.56(-7.66%)
Aug 31, 2022 153.67 155.23 149.42 150.78 56,938,112 -3.74(-2.42%)
Aug 30, 2022 159.43 160.22 151.66 154.51 53,055,280 -3.33(-2.11%)
Aug 29, 2022 160.03 163.20 157.50 157.84 49,786,708 -4.59(-2.82%)
Aug 26, 2022 178.38 179.05 162.19 162.43 76,995,640 -16.51(-9.23%)
Aug 25, 2022 168.26 179.28 168.15 178.94 77,111,040 +6.90(+4.01%)
Aug 24, 2022 169.94 173.87 168.77 172.03 52,068,440 +0.41(+0.24%)
Aug 23, 2022 169.70 174.46 169.52 171.62 37,025,120 +1.47(+0.86%)
Aug 22, 2022 174.71 175.39 169.48 170.16 40,979,976 -8.14(-4.57%)
Aug 19, 2022 183.86 185.00 177.51 178.30 44,207,168 -9.23(-4.92%)
Aug 18, 2022 182.81 188.45 181.63 187.53 41,572,832 +4.38(+2.39%)
Aug 17, 2022 185.03 186.68 181.25 183.15 44,699,628 -5.43(-2.88%)
Aug 16, 2022 189.00 191.21 184.81 188.59 45,212,968 -1.53(-0.80%)
Aug 15, 2022 186.81 191.43 185.93 190.12 45,792,744 +3.23(+1.73%)
Aug 12, 2022 181.40 186.98 179.34 186.89 47,861,368 +7.64(+4.26%)
Aug 11, 2022 181.12 186.87 178.57 179.25 50,970,736 -1.53(-0.85%)
Aug 10, 2022 176.79 180.99 172.98 180.78 59,779,816 +10.10(+5.92%)
Aug 09, 2022 172.33 174.28 167.06 170.68 66,869,712 -7.06(-3.97%)
Aug 08, 2022 174.83 182.19 172.23 177.74 98,408,272 -11.95(-6.30%)
Aug 05, 2022 187.90 192.08 186.46 189.69 38,656,956 -2.26(-1.18%)
Aug 04, 2022 188.29 192.53 187.40 191.94 40,994,684 +3.22(+1.70%)
Aug 03, 2022 181.64 189.48 181.18 188.73 41,850,828 +3.67(+1.98%)
Aug 02, 2022 181.03 189.17 180.81 185.06 48,957,852 +0.85(+0.46%)
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.