NVIDIA Corp (NQ: NVDA )

300.37 USD -6.56 (-2.14%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 250.01 257.09 250.00 255.67 29,252,361 +6.26(+2.51%)
Oct 28, 2021 248.78 249.50 249.41 23,397,566 +4.90(+2.00%)
Oct 27, 2021 244.74 250.90 242.82 244.51 24,578,881 -2.66(-1.08%)
Oct 26, 2021 239.89 247.17 48,567,565 +15.51(+6.70%)
Oct 25, 2021 229.73 233.55 227.70 231.66 22,999,575 +4.40(+1.94%)
Oct 22, 2021 228.23 225.61 227.26 24,938,487 +0.34(+0.15%)
Oct 21, 2021 220.97 227.11 220.83 226.92 18,742,178 +5.84(+2.64%)
Oct 20, 2021 223.04 224.33 219.82 221.08 14,621,301 -1.82(-0.82%)
Oct 19, 2021 222.76 223.79 220.37 222.90 16,139,162 +0.68(+0.31%)
Oct 18, 2021 217.49 222.91 216.44 222.22 18,934,176 +3.60(+1.65%)
Oct 15, 2021 218.10 219.31 216.62 218.62 22,699,952 +1.16(+0.53%)
Oct 14, 2021 212.88 217.55 211.22 217.46 24,334,719 +8.07(+3.85%)
Oct 13, 2021 209.18 209.90 207.13 209.39 18,150,330 +2.68(+1.30%)
Oct 12, 2021 208.27 210.57 205.28 206.71 16,196,853 -0.24(-0.12%)
Oct 11, 2021 205.75 210.55 205.11 206.95 16,321,057 -1.36(-0.65%)
Oct 08, 2021 211.01 212.06 207.75 208.31 15,125,930 -2.44(-1.16%)
Oct 07, 2021 210.92 213.22 209.72 210.75 25,651,042 +3.75(+1.81%)
Oct 06, 2021 201.20 207.20 201.00 207.00 29,697,432 +2.49(+1.22%)
Oct 05, 2021 199.50 206.48 198.54 204.51 27,912,821 +7.19(+3.64%)
Oct 04, 2021 205.04 205.42 195.55 197.32 34,514,680 -10.10(-4.87%)
Oct 01, 2021 207.50 208.59 202.03 207.42 24,097,901 +0.26(+0.13%)
Sep 30, 2021 207.68 210.66 206.88 207.16 22,095,619 +1.99(+0.97%)
Sep 29, 2021 209.40 210.17 204.67 205.17 21,813,535 -1.82(-0.88%)
Sep 28, 2021 212.13 214.19 206.51 206.99 34,267,623 -9.57(-4.42%)
Sep 27, 2021 217.10 217.99 213.25 216.56 24,506,541 -4.25(-1.92%)
Sep 24, 2021 220.70 221.49 218.61 220.81 21,765,724 -4.01(-1.78%)
Sep 23, 2021 221.40 225.35 218.90 224.82 24,831,810 +5.41(+2.47%)
Sep 22, 2021 213.65 219.60 211.96 219.41 26,848,331 +6.95(+3.27%)
Sep 21, 2021 214.16 214.25 209.50 212.46 20,458,760 +1.33(+0.63%)
Sep 20, 2021 211.46 214.33 206.62 211.13 34,892,962 -7.87(-3.59%)
Sep 17, 2021 223.00 223.21 218.30 219.00 29,450,287 -3.42(-1.54%)
Sep 16, 2021 221.83 222.77 219.27 222.42 15,598,304 -0.99(-0.44%)
Sep 15, 2021 223.09 223.67 219.66 223.41 16,649,784 +0.89(+0.40%)
Sep 14, 2021 222.75 224.10 220.86 222.52 19,970,564 +1.00(+0.45%)
Sep 13, 2021 226.84 229.64 218.58 221.52 29,740,248 -3.26(-1.45%)
Sep 10, 2021 223.48 226.26 222.70 224.78 24,853,115 +3.01(+1.36%)
Sep 09, 2021 223.12 225.38 221.31 221.77 19,678,482 -1.61(-0.72%)
Sep 08, 2021 225.13 226.09 219.77 223.38 25,424,610 -3.20(-1.41%)
Sep 07, 2021 228.33 228.99 225.22 226.58 19,779,755 -1.85(-0.81%)
Sep 03, 2021 223.25 229.86 222.00 228.43 28,083,200 +4.47(+2.00%)
Sep 02, 2021 225.18 225.93 222.95 223.96 18,795,795 -0.45(-0.20%)
Sep 01, 2021 224.85 226.97 223.57 224.41 20,166,360 +0.56(+0.25%)
Aug 31, 2021 226.95 226.95 221.20 223.85 25,975,472 -3.03(-1.34%)
Aug 30, 2021 228.30 230.43 225.51 226.88 26,275,853 +0.51(+0.23%)
Aug 27, 2021 221.84 227.22 221.67 226.37 30,472,219 +5.69(+2.58%)
Aug 26, 2021 222.00 223.40 217.90 220.68 23,756,411 -1.45(-0.65%)
Aug 25, 2021 217.37 224.70 217.25 222.13 34,754,560 +4.20(+1.93%)
Aug 24, 2021 217.53 219.59 215.35 217.93 29,681,136 -1.65(-0.75%)
Aug 23, 2021 209.71 219.97 209.50 219.58 57,535,648 +11.42(+5.49%)
Aug 20, 2021 199.91 208.65 199.33 208.16 67,574,592 +10.18(+5.14%)
Aug 19, 2021 194.94 204.95 187.62 197.98 76,623,278 +7.58(+3.98%)
Aug 18, 2021 195.00 196.34 190.00 190.40 28,493,966 -4.17(-2.14%)
Aug 17, 2021 196.85 197.70 192.67 194.57 20,441,919 -4.99(-2.50%)
Aug 16, 2021 201.35 202.87 194.53 199.56 21,103,817 -2.32(-1.15%)
Aug 13, 2021 199.05 202.14 198.51 201.88 18,306,430 +2.86(+1.44%)
Aug 12, 2021 198.70 200.29 196.20 199.02 15,173,974 +2.03(+1.03%)
Aug 11, 2021 200.43 200.49 194.30 196.99 18,584,521 -2.37(-1.19%)
Aug 10, 2021 203.22 204.30 198.35 199.36 17,916,412 -3.59(-1.77%)
Aug 09, 2021 204.46 205.08 201.43 202.95 14,639,970 -0.71(-0.35%)
Aug 06, 2021 205.24 205.70 202.10 203.66 17,856,204 -2.71(-1.31%)
Aug 05, 2021 205.00 207.33 203.42 206.37 21,123,906 +3.63(+1.79%)
Aug 04, 2021 199.90 203.18 198.28 202.74 23,117,310 +4.59(+2.32%)
Aug 03, 2021 197.40 202.22 192.20 198.15 30,157,359 +0.65(+0.33%)
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.