NVIDIA Corp (NQ: NVDA )

580.92 USD +2.58 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 523.00 533.39 516.46 519.59 6,788,800 -2.45(-0.47%)
Jan 28, 2021 519.85 533.59 518.42 522.04 5,686,075 +5.33(+1.03%)
Jan 27, 2021 529.20 529.31 511.75 516.71 9,246,029 -20.70(-3.85%)
Jan 26, 2021 543.22 545.79 535.50 537.41 4,078,206 -8.72(-1.60%)
Jan 25, 2021 551.27 553.14 529.46 546.13 6,273,873 -2.37(-0.43%)
Jan 22, 2021 549.60 553.67 545.09 548.50 6,170,400 -6.20(-1.12%)
Jan 21, 2021 536.74 559.97 530.12 554.70 8,429,649 +20.07(+3.75%)
Jan 20, 2021 524.47 537.22 522.27 534.63 6,436,021 +13.62(+2.61%)
Jan 19, 2021 520.65 523.76 513.76 521.01 5,610,975 +6.63(+1.29%)
Jan 15, 2021 529.12 533.01 513.94 514.38 6,944,500 -13.63(-2.58%)
Jan 14, 2021 543.00 543.99 527.22 528.01 7,056,688 -13.26(-2.45%)
Jan 13, 2021 539.60 545.00 535.40 541.27 5,241,412 +1.88(+0.35%)
Jan 12, 2021 550.10 550.18 533.80 539.39 7,277,676 -5.47(-1.00%)
Jan 11, 2021 536.75 558.44 534.50 544.86 12,958,597 +13.79(+2.60%)
Jan 08, 2021 534.50 536.84 521.68 531.07 7,313,200 -2.69(-0.50%)
Jan 07, 2021 518.70 535.11 515.46 533.76 11,517,462 +29.18(+5.78%)
Jan 06, 2021 528.90 529.80 503.44 504.58 14,477,482 -31.61(-5.90%)
Jan 05, 2021 523.99 537.74 523.48 536.19 8,039,217 +11.65(+2.22%)
Jan 04, 2021 524.17 546.10 518.50 524.54 14,000,561 +2.34(+0.45%)
Dec 31, 2020 522.20 522.20 522.20 5,625,315 -3.63(-0.69%)
Dec 30, 2020 519.61 528.55 515.87 525.83 5,625,315 +8.10(+1.56%)
Dec 29, 2020 517.00 522.90 513.69 517.73 4,251,613 +1.73(+0.34%)
Dec 28, 2020 522.50 522.50 510.53 516.00 5,310,474 -3.75(-0.72%)
Dec 24, 2020 521.49 525.30 517.55 519.75 2,447,000 -0.62(-0.12%)
Dec 23, 2020 530.24 531.00 520.20 520.37 4,468,197 -10.76(-2.03%)
Dec 22, 2020 532.77 533.49 522.16 531.13 4,639,234 -2.16(-0.41%)
Dec 21, 2020 522.99 534.80 518.70 533.29 7,549,302 +2.41(+0.45%)
Dec 18, 2020 535.16 536.20 522.82 530.88 8,551,600 -2.77(-0.52%)
Dec 17, 2020 534.67 535.18 527.14 533.65 5,774,356 +3.95(+0.75%)
Dec 16, 2020 536.90 537.49 528.50 529.70 5,568,083 -4.72(-0.88%)
Dec 15, 2020 537.59 538.56 527.47 534.42 4,825,957 +2.07(+0.39%)
Dec 14, 2020 523.52 535.55 523.10 532.35 6,735,534 +11.82(+2.27%)
Dec 11, 2020 518.69 520.80 512.92 520.53 5,231,600 +1.64(+0.32%)
Dec 10, 2020 514.76 522.75 513.97 518.89 5,188,352 +1.66(+0.32%)
Dec 09, 2020 532.02 536.56 514.73 517.23 10,013,669 -16.77(-3.14%)
Dec 08, 2020 543.40 543.95 531.26 534.00 6,790,349 -10.27(-1.89%)
Dec 07, 2020 544.05 549.25 540.00 544.27 5,573,946 +1.94(+0.36%)
Dec 04, 2020 537.94 542.40 535.55 542.33 5,056,000 +6.49(+1.21%)
Dec 03, 2020 543.50 546.40 533.16 535.84 4,976,762 -5.94(-1.10%)
Dec 02, 2020 534.02 546.94 529.37 541.78 7,069,980 +6.18(+1.15%)
Dec 01, 2020 539.69 541.15 529.13 535.60 7,424,126 -0.46(-0.09%)
Nov 30, 2020 530.60 536.50 518.89 536.06 7,147,767 +5.61(+1.06%)
Nov 27, 2020 535.00 536.30 526.82 530.45 4,181,800 +1.06(+0.20%)
Nov 25, 2020 521.30 530.78 520.80 529.39 6,497,900 +11.08(+2.14%)
Nov 24, 2020 525.70 526.48 515.40 518.31 8,639,301 -7.29(-1.39%)
Nov 23, 2020 526.85 535.30 520.62 525.60 9,009,684 +2.09(+0.40%)
Nov 20, 2020 538.16 539.78 522.60 523.51 8,527,200 -14.10(-2.62%)
Nov 19, 2020 528.51 539.50 524.00 537.61 14,102,261 +0.46(+0.09%)
Nov 18, 2020 538.61 544.23 527.40 537.15 12,386,206 +0.26(+0.05%)
Nov 17, 2020 542.10 543.85 532.15 536.89 7,771,994 -3.72(-0.69%)
Nov 16, 2020 526.90 545.98 526.24 540.61 10,317,267 +8.73(+1.64%)
Nov 13, 2020 545.09 546.75 522.37 531.88 8,669,000 -6.39(-1.19%)
Nov 12, 2020 539.16 550.64 532.64 538.27 9,145,402 +1.55(+0.29%)
Nov 11, 2020 522.15 537.40 517.93 536.72 10,099,484 +25.92(+5.07%)
Nov 10, 2020 544.26 544.26 505.13 510.80 16,054,038 -34.43(-6.31%)
Nov 09, 2020 582.10 587.66 544.43 545.23 14,537,648 -37.25(-6.40%)
Nov 06, 2020 564.39 583.55 555.80 582.48 9,583,700 +16.08(+2.84%)
Nov 05, 2020 566.50 573.56 559.64 566.40 7,942,990 +14.63(+2.65%)
Nov 04, 2020 535.57 553.10 533.47 551.77 10,237,847 +30.99(+5.95%)
Nov 03, 2020 508.34 524.20 504.11 520.78 6,801,257 +17.55(+3.49%)
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.