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 (%)
Dec 31, 2020 130.25 130.25 130.25 22,553,792 -0.91(-0.69%)
Dec 30, 2020 129.60 131.83 128.67 131.15 22,553,792 +2.02(+1.56%)
Dec 29, 2020 128.95 130.42 128.12 129.13 17,046,156 +0.43(+0.33%)
Dec 28, 2020 130.32 130.32 127.33 128.70 21,291,488 -0.94(-0.72%)
Dec 24, 2020 130.07 131.02 129.09 129.63 9,810,852 -0.15(-0.12%)
Dec 23, 2020 132.25 132.44 129.75 129.79 17,914,516 -2.68(-2.03%)
Dec 22, 2020 132.88 133.06 130.24 132.47 18,602,358 -0.54(-0.41%)
Dec 21, 2020 130.44 133.39 129.37 133.01 30,267,708 +0.60(+0.45%)
Dec 18, 2020 133.48 133.74 130.40 132.41 34,286,260 -0.69(-0.52%)
Dec 17, 2020 133.36 133.48 131.48 133.10 23,151,228 +0.99(+0.75%)
Dec 16, 2020 133.91 134.06 131.82 132.12 22,324,330 -1.18(-0.88%)
Dec 15, 2020 134.08 134.33 131.56 133.29 19,348,896 +0.52(+0.39%)
Dec 14, 2020 130.57 133.58 130.47 132.78 27,005,036 +2.95(+2.27%)
Dec 11, 2020 129.37 129.90 127.93 129.83 20,975,256 +0.41(+0.32%)
Dec 10, 2020 128.39 130.38 128.19 129.42 20,801,860 +0.41(+0.32%)
Dec 09, 2020 132.69 133.83 128.38 129.01 40,148,192 -4.18(-3.14%)
Dec 08, 2020 135.53 135.67 132.51 133.19 27,224,272 -2.56(-1.89%)
Dec 07, 2020 135.70 136.99 134.69 135.75 22,347,838 +0.48(+0.36%)
Dec 04, 2020 134.17 135.28 133.57 135.27 20,271,216 +1.62(+1.21%)
Dec 03, 2020 135.56 136.28 132.98 133.65 19,953,524 -1.44(-1.07%)
Dec 02, 2020 133.16 136.38 132.00 135.09 28,354,318 +1.54(+1.15%)
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.