Skip to main content

NVIDIA Corp (NQ: NVDA )

904.17 +1.67 (+0.19%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 154.70 162.45 154.70 162.12 64,642,808 +7.55(+4.88%)
May 27, 2021 156.69 157.19 154.29 154.57 58,212,408 -2.11(-1.35%)
May 26, 2021 157.03 157.62 155.55 156.69 36,941,424 +0.52(+0.33%)
May 25, 2021 157.35 157.87 154.52 156.17 43,559,816 +0.36(+0.23%)
May 24, 2021 151.82 157.14 151.46 155.81 55,508,844 +6.19(+4.14%)
May 21, 2021 151.34 151.92 148.40 149.62 67,437,744 +3.78(+2.60%)
May 20, 2021 142.74 146.55 142.42 145.84 32,190,084 +5.46(+3.89%)
May 19, 2021 135.40 140.52 135.16 140.38 34,447,420 +0.50(+0.36%)
May 18, 2021 142.39 143.76 139.76 139.88 18,625,136 -1.50(-1.06%)
May 17, 2021 141.29 141.41 138.26 141.37 21,727,762 -0.77(-0.54%)
May 14, 2021 138.62 143.00 137.21 142.15 25,914,924 +5.77(+4.23%)
May 13, 2021 140.06 140.53 134.32 136.38 28,615,264 -0.93(-0.68%)
May 12, 2021 139.82 142.32 136.82 137.31 30,373,904 -5.47(-3.83%)
May 11, 2021 137.98 143.26 137.23 142.78 28,610,442 +0.41(+0.28%)
May 10, 2021 147.58 147.77 142.23 142.37 26,924,656 -5.46(-3.69%)
May 07, 2021 147.79 149.41 146.43 147.83 22,980,906 +2.89(+1.99%)
May 06, 2021 144.66 145.42 141.90 144.94 19,353,382 +0.64(+0.45%)
May 05, 2021 146.80 147.84 143.59 144.30 29,250,778 +1.07(+0.75%)
May 04, 2021 146.08 146.08 139.82 143.23 40,588,620 -4.84(-3.27%)
May 03, 2021 150.95 152.16 147.58 148.07 20,416,684 -1.72(-1.15%)
Apr 30, 2021 151.44 153.34 149.67 149.80 20,230,956 -3.15(-2.06%)
Apr 29, 2021 153.69 154.06 150.42 152.94 17,347,068 +0.48(+0.31%)
Apr 28, 2021 153.34 155.01 151.85 152.46 20,972,386 -1.05(-0.68%)
Apr 27, 2021 155.48 156.39 153.24 153.51 16,484,038 -0.96(-0.62%)
Apr 26, 2021 151.55 154.48 150.95 154.47 19,811,446 +2.12(+1.39%)
Apr 23, 2021 149.05 153.04 148.71 152.35 22,822,498 +4.14(+2.79%)
Apr 22, 2021 153.44 154.08 147.54 148.21 27,807,594 -5.09(-3.32%)
Apr 21, 2021 150.89 153.32 150.72 153.30 21,699,290 +1.89(+1.25%)
Apr 20, 2021 152.93 154.66 149.33 151.41 33,456,530 -1.90(-1.24%)
Apr 19, 2021 155.06 157.76 152.03 153.31 40,503,612 -5.50(-3.46%)
Apr 16, 2021 160.21 161.34 158.34 158.81 33,587,064 -2.24(-1.39%)
Apr 15, 2021 156.31 161.82 156.00 161.05 59,926,896 +8.58(+5.63%)
Apr 14, 2021 155.94 156.89 151.97 152.47 38,604,068 -4.02(-2.57%)
Apr 13, 2021 152.01 156.69 150.96 156.48 67,701,808 +4.70(+3.09%)
Apr 12, 2021 142.61 153.22 141.11 151.79 86,999,080 +8.07(+5.62%)
Apr 09, 2021 141.86 143.79 141.47 143.71 19,555,614 +0.83(+0.58%)
Apr 08, 2021 142.25 144.43 142.21 142.89 24,462,074 +1.73(+1.23%)
Apr 07, 2021 138.53 142.15 136.84 141.15 25,157,342 +2.81(+2.03%)
Apr 06, 2021 139.72 140.26 137.46 138.34 19,188,846 -1.26(-0.90%)
Apr 05, 2021 138.40 139.86 137.06 139.60 25,586,570 +1.75(+1.27%)
Apr 01, 2021 135.45 138.43 134.84 137.84 30,888,508 +4.62(+3.47%)
Mar 31, 2021 129.90 134.44 129.57 133.22 31,522,058 +4.76(+3.70%)
Mar 30, 2021 128.16 129.50 126.80 128.46 20,048,464 -0.76(-0.59%)
Mar 29, 2021 127.95 130.37 126.75 129.22 27,401,098 +1.09(+0.85%)
Mar 26, 2021 125.30 128.31 123.49 128.14 36,469,184 +3.03(+2.43%)
Mar 25, 2021 124.75 126.89 122.48 125.10 29,542,926 -1.08(-0.85%)
Mar 24, 2021 131.25 131.33 126.12 126.18 24,607,734 -4.27(-3.27%)
Mar 23, 2021 132.28 133.18 129.95 130.45 22,234,780 -1.15(-0.88%)
Mar 22, 2021 128.87 133.68 128.81 131.60 29,826,040 +3.40(+2.65%)
Mar 19, 2021 127.25 128.96 125.88 128.20 29,979,906 +1.23(+0.97%)
Mar 18, 2021 131.10 131.58 126.92 126.97 29,468,018 -6.18(-4.64%)
Mar 17, 2021 130.14 134.26 129.64 133.15 24,410,880 +0.50(+0.38%)
Mar 16, 2021 133.30 134.86 130.91 132.65 27,244,784 +1.00(+0.76%)
Mar 15, 2021 128.39 131.81 127.42 131.65 22,267,276 +3.35(+2.61%)
Mar 12, 2021 126.23 128.63 125.65 128.31 24,444,518 -1.37(-1.06%)
Mar 11, 2021 129.24 130.20 127.09 129.68 30,004,134 +5.24(+4.21%)
Mar 10, 2021 127.74 129.54 124.33 124.44 38,475,240 -0.52(-0.42%)
Mar 09, 2021 121.06 125.92 120.35 124.95 52,184,376 +9.29(+8.03%)
Mar 08, 2021 124.21 124.42 115.40 115.66 54,315,016 -8.66(-6.97%)
Mar 05, 2021 125.21 125.21 116.52 124.33 54,410,336 +0.91(+0.74%)
Mar 04, 2021 127.71 129.45 120.56 123.41 57,305,144 -4.33(-3.39%)
Mar 03, 2021 133.95 134.20 127.69 127.75 37,712,048 -6.00(-4.49%)
Mar 02, 2021 138.68 138.88 133.65 133.75 26,405,532 -4.34(-3.15%)
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.