Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 27.22 27.75 27.07 27.75 292,249,504 +0.52(+1.92%)
Apr 27, 2023 27.36 27.49 26.62 27.22 377,163,552 +0.27(+1.00%)
Apr 26, 2023 27.00 27.33 26.70 26.95 407,663,808 +0.71(+2.72%)
Apr 25, 2023 27.07 27.24 26.22 26.24 377,408,384 -0.80(-2.96%)
Apr 24, 2023 27.01 27.36 26.67 27.04 339,052,800 -0.08(-0.28%)
Apr 21, 2023 26.95 27.18 26.72 27.12 345,237,152 +0.02(+0.06%)
Apr 20, 2023 27.67 28.03 27.00 27.10 427,378,720 -0.83(-2.96%)
Apr 19, 2023 27.36 28.00 27.23 27.93 358,114,816 +0.27(+0.96%)
Apr 18, 2023 27.53 28.11 27.35 27.66 604,509,248 +0.66(+2.46%)
Apr 17, 2023 26.56 27.00 26.43 27.00 321,129,152 +0.24(+0.92%)
Apr 14, 2023 26.50 26.88 26.22 26.75 395,710,400 +0.29(+1.11%)
Apr 13, 2023 26.73 26.88 26.33 26.46 353,388,320 -0.03(-0.12%)
Apr 12, 2023 27.37 27.46 26.44 26.49 445,769,472 -0.67(-2.48%)
Apr 11, 2023 27.72 27.79 27.12 27.17 314,112,608 -0.41(-1.49%)
Apr 10, 2023 26.82 27.62 26.67 27.58 394,883,136 +0.54(+2.00%)
Apr 06, 2023 26.58 27.08 26.42 27.03 397,701,088 +0.16(+0.58%)
Apr 05, 2023 26.83 26.99 26.39 26.88 514,324,896 -0.57(-2.08%)
Apr 04, 2023 27.96 28.00 27.30 27.45 368,298,528 -0.51(-1.83%)
Apr 03, 2023 27.51 28.00 27.33 27.96 398,433,984 +0.19(+0.68%)
Mar 31, 2023 27.14 27.83 27.10 27.77 433,982,368 +0.39(+1.44%)
Mar 30, 2023 27.23 27.50 27.10 27.38 364,253,440 +0.40(+1.48%)
Mar 29, 2023 26.82 27.07 26.59 26.98 393,354,880 +0.57(+2.17%)
Mar 28, 2023 26.44 26.51 25.85 26.41 356,423,744 -0.14(-0.52%)
Mar 27, 2023 26.83 27.00 26.36 26.55 360,824,160 -0.23(-0.86%)
Mar 24, 2023 27.03 27.16 26.35 26.78 455,619,648 -0.41(-1.52%)
Mar 23, 2023 27.11 27.50 26.69 27.19 564,113,472 +0.72(+2.73%)
Mar 22, 2023 26.42 27.59 26.23 26.46 796,355,584 +0.27(+1.03%)
Mar 21, 2023 26.18 26.39 25.38 26.20 547,016,384 +0.30(+1.15%)
Mar 20, 2023 25.61 26.02 25.13 25.90 432,375,648 +0.17(+0.68%)
Mar 17, 2023 25.98 26.40 25.67 25.72 848,643,712 +0.18(+0.72%)
Mar 16, 2023 24.02 25.59 23.89 25.54 584,369,984 +1.31(+5.42%)
Mar 15, 2023 23.76 24.28 23.36 24.23 524,067,680 +0.16(+0.69%)
Mar 14, 2023 23.49 24.22 23.46 24.06 474,685,888 +1.10(+4.78%)
Mar 13, 2023 22.75 23.30 22.29 22.96 421,697,600 +0.00(+0.00%)
Mar 10, 2023 23.41 23.62 22.72 22.96 474,920,224 -0.47(-2.01%)
Mar 09, 2023 24.17 24.45 23.38 23.43 500,736,000 -0.74(-3.08%)
Mar 08, 2023 23.48 24.20 23.44 24.18 513,142,752 +0.89(+3.83%)
Mar 07, 2023 23.60 24.12 23.24 23.29 515,062,176 -0.27(-1.13%)
Mar 06, 2023 23.89 24.24 23.48 23.55 437,023,104 -0.34(-1.41%)
Mar 03, 2023 23.32 23.90 23.13 23.89 412,449,472 +0.58(+2.47%)
Mar 02, 2023 22.49 23.38 22.43 23.31 390,005,408 +0.62(+2.71%)
Mar 01, 2023 23.19 23.25 22.50 22.70 459,182,816 -0.52(-2.23%)
Feb 28, 2023 23.37 23.82 23.20 23.21 454,383,296 -0.28(-1.21%)
Feb 27, 2023 23.67 23.88 23.45 23.50 452,598,112 +0.21(+0.92%)
Feb 24, 2023 23.22 23.47 22.94 23.28 589,798,272 -0.38(-1.60%)
Feb 23, 2023 23.44 23.88 23.02 23.66 1,121,144,576 +2.91(+14.02%)
Feb 22, 2023 20.70 21.10 20.42 20.75 504,757,664 +0.10(+0.48%)
Feb 21, 2023 21.00 21.49 20.62 20.65 409,158,912 -0.73(-3.43%)
Feb 17, 2023 21.63 21.74 20.97 21.39 465,952,416 -0.61(-2.79%)
Feb 16, 2023 22.13 22.55 21.92 22.00 410,775,904 -0.76(-3.35%)
Feb 15, 2023 22.55 22.85 22.10 22.76 420,635,776 -0.21(-0.90%)
Feb 14, 2023 21.58 23.05 21.36 22.97 674,292,352 +1.18(+5.43%)
Feb 13, 2023 21.54 22.05 20.96 21.79 474,232,064 +0.52(+2.46%)
Feb 10, 2023 21.69 22.07 20.81 21.26 550,818,048 -1.07(-4.80%)
Feb 09, 2023 22.60 23.02 22.12 22.33 522,952,992 +0.13(+0.59%)
Feb 08, 2023 22.38 22.88 22.01 22.20 559,050,752 +0.03(+0.14%)
Feb 07, 2023 21.38 22.26 21.15 22.17 662,980,608 +1.08(+5.14%)
Feb 06, 2023 20.80 21.57 20.78 21.09 451,685,792 -0.01(-0.05%)
Feb 03, 2023 21.00 21.74 20.79 21.10 429,425,056 -0.61(-2.81%)
Feb 02, 2023 21.00 21.95 20.70 21.71 562,955,072 +0.77(+3.66%)
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.