Skip to main content

NVIDIA Corp (NQ: NVDA )

910.15 +7.65 (+0.85%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 219.80 228.25 212.67 228.07 54,467,984 +8.95(+4.08%)
Jan 27, 2022 235.34 239.60 216.43 219.12 57,347,780 -8.27(-3.64%)
Jan 26, 2022 232.06 240.22 222.68 227.39 75,556,552 +4.47(+2.01%)
Jan 25, 2022 225.13 229.10 219.68 222.91 66,198,436 -10.46(-4.48%)
Jan 24, 2022 222.97 233.46 208.57 233.38 91,841,640 -0.02(-0.01%)
Jan 21, 2022 234.73 247.87 232.29 233.40 72,003,016 -7.75(-3.21%)
Jan 20, 2022 252.67 255.42 240.59 241.15 43,374,436 -9.16(-3.66%)
Jan 19, 2022 260.41 265.05 250.16 250.31 48,745,424 -8.35(-3.23%)
Jan 18, 2022 262.22 265.99 257.38 258.65 42,492,508 -3.47(-1.32%)
Jan 14, 2022 262.12 0 -3.25(-1.22%)
Jan 13, 2022 283.38 283.69 264.59 265.36 54,429,640 -14.22(-5.09%)
Jan 12, 2022 280.26 285.53 275.68 279.58 38,330,736 +1.82(+0.65%)
Jan 11, 2022 272.83 280.24 268.00 277.76 40,395,492 +4.16(+1.52%)
Jan 10, 2022 265.42 274.29 256.06 273.60 59,444,712 +1.53(+0.56%)
Jan 07, 2022 281.00 283.81 270.18 272.07 41,054,096 -9.30(-3.30%)
Jan 06, 2022 276.00 283.57 270.25 281.37 45,427,880 +5.73(+2.08%)
Jan 05, 2022 289.07 293.73 274.93 275.64 49,719,728 -16.84(-5.76%)
Jan 04, 2022 302.33 304.24 283.08 292.47 52,703,996 -8.30(-2.76%)
Jan 03, 2022 297.71 306.66 297.45 300.77 39,211,508 +7.09(+2.41%)
Dec 31, 2021 296.31 301.73 292.88 293.68 26,691,906 -1.75(-0.59%)
Dec 30, 2021 297.83 304.09 294.97 295.43 30,817,742 -4.14(-1.38%)
Dec 29, 2021 302.29 305.04 293.23 299.57 34,286,920 -3.21(-1.06%)
Dec 28, 2021 312.66 312.84 299.68 302.78 42,025,212 -6.22(-2.01%)
Dec 27, 2021 296.17 310.41 295.97 309.00 40,358,540 +13.03(+4.40%)
Dec 23, 2021 297.12 300.15 293.57 295.97 34,352,468 +2.40(+0.82%)
Dec 22, 2021 288.49 295.12 284.07 293.57 40,108,016 +3.14(+1.08%)
Dec 21, 2021 283.33 290.77 273.61 290.44 52,390,016 +13.65(+4.93%)
Dec 20, 2021 272.65 281.03 269.60 276.79 46,384,752 -0.82(-0.30%)
Dec 17, 2021 279.44 288.80 277.19 277.61 71,766,864 -5.85(-2.06%)
Dec 16, 2021 311.07 311.15 280.52 283.46 70,669,936 -20.69(-6.80%)
Dec 15, 2021 283.59 304.56 277.97 304.15 69,713,808 +21.19(+7.49%)
Dec 14, 2021 276.59 286.36 272.10 282.96 66,732,916 +1.76(+0.63%)
Dec 13, 2021 302.05 302.50 280.75 281.20 59,663,972 -20.34(-6.75%)
Dec 10, 2021 311.05 312.59 298.18 301.54 48,953,876 -2.91(-0.96%)
Dec 09, 2021 316.88 321.58 303.84 304.45 48,856,600 -13.34(-4.20%)
Dec 08, 2021 319.52 322.43 313.75 317.80 47,554,144 +8.25(+2.66%)
Dec 07, 2021 309.12 324.02 306.65 309.55 59,189,380 +9.62(+3.21%)
Dec 06, 2021 298.36 301.97 279.97 299.93 65,934,768 -6.55(-2.14%)
Dec 03, 2021 319.53 320.82 300.86 306.48 54,511,976 -14.31(-4.46%)
Dec 02, 2021 311.69 324.31 309.80 320.79 47,197,132 +6.90(+2.20%)
Dec 01, 2021 331.71 332.41 313.34 313.89 48,515,080 -12.35(-3.79%)
Nov 30, 2021 331.17 333.00 318.14 326.24 62,192,556 -6.99(-2.10%)
Nov 29, 2021 323.15 333.59 323.15 333.23 45,779,436 +15.40(+4.84%)
Nov 26, 2021 325.49 326.58 313.00 317.83 28,351,970 -8.39(-2.57%)
Nov 24, 2021 314.11 328.03 308.79 326.22 43,585,092 +72.05(+28.35%)
Nov 23, 2021 314.85 323.09 197.09 254.17 53,238,472 -80.40(-24.03%)
Nov 22, 2021 334.64 345.92 318.50 334.57 75,416,056 +7.36(+2.25%)
Nov 19, 2021 321.92 330.36 318.55 327.21 53,471,152 +10.96(+3.47%)
Nov 18, 2021 323.16 327.08 315.57 316.25 78,192,104 +24.10(+8.25%)
Nov 17, 2021 303.70 304.36 287.55 292.15 42,470,000 -9.40(-3.12%)
Nov 16, 2021 297.12 303.42 296.59 301.55 26,330,284 +1.78(+0.59%)
Nov 15, 2021 305.04 305.92 292.01 299.78 38,460,996 -3.64(-1.20%)
Nov 12, 2021 299.63 306.31 295.83 303.42 41,370,800 +0.00(+0.00%)
Nov 11, 2021 304.20 305.42 297.30 303.42 33,107,486 +1.90(+0.63%)
Nov 10, 2021 293.10 301.52 63,574,760 -4.56(-1.49%)
Nov 09, 2021 322.31 322.59 299.17 306.09 64,625,344 -1.47(-0.48%)
Nov 08, 2021 301.01 310.51 298.60 307.55 50,279,548 +10.50(+3.54%)
Nov 05, 2021 301.39 313.50 293.63 297.05 85,260,736 -9.46(-3.09%)
Nov 04, 2021 271.86 313.15 270.75 306.51 115,485,104 +40.95(+15.42%)
Nov 03, 2021 266.28 267.42 261.94 265.56 23,999,524 +1.97(+0.75%)
Nov 02, 2021 257.81 266.36 257.59 263.59 29,438,956 +5.73(+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.