Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

877.35 +51.03 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 838.18 883.31 833.87 877.35 55,043,808 +51.03(+6.18%)
Apr 25, 2024 788.68 833.23 782.23 826.32 42,362,324 +29.55(+3.71%)
Apr 24, 2024 839.50 840.82 791.83 796.77 51,111,628 -27.46(-3.33%)
Apr 23, 2024 807.69 827.69 802.64 824.23 43,750,912 +29.05(+3.65%)
Apr 22, 2024 781.04 800.73 764.00 795.18 59,593,828 +33.18(+4.35%)
Apr 19, 2024 831.50 843.24 756.06 762.00 87,611,136 -84.71(-10.00%)
Apr 18, 2024 849.70 861.90 824.02 846.71 44,674,312 +6.36(+0.76%)
Apr 17, 2024 883.40 887.75 839.50 840.35 49,426,952 -33.80(-3.87%)
Apr 16, 2024 864.33 881.18 860.64 874.15 36,955,380 +14.14(+1.64%)
Apr 15, 2024 890.98 906.13 859.29 860.01 44,234,208 -21.85(-2.48%)
Apr 12, 2024 896.99 901.75 875.30 881.86 42,680,484 -24.30(-2.68%)
Apr 11, 2024 874.20 907.39 869.26 906.16 43,041,404 +35.77(+4.11%)
Apr 10, 2024 839.26 874.00 837.09 870.39 43,136,368 +16.85(+1.97%)
Apr 09, 2024 874.42 876.35 830.22 853.54 50,270,504 -17.79(-2.04%)
Apr 08, 2024 887.00 888.30 867.32 871.33 28,282,314 -8.75(-0.99%)
Apr 05, 2024 868.66 884.81 859.26 880.08 39,972,548 +21.03(+2.45%)
Apr 04, 2024 904.06 906.34 858.80 859.05 43,417,152 -30.59(-3.44%)
Apr 03, 2024 884.84 903.74 884.00 889.64 36,892,856 -4.88(-0.55%)
Apr 02, 2024 884.48 900.94 876.20 894.52 43,275,592 -9.11(-1.01%)
Apr 01, 2024 902.99 922.25 892.04 903.63 45,203,864 +0.07(+0.01%)
Mar 28, 2024 900.00 905.84 905.48 903.56 43,525,588 +1.06(+0.12%)
Mar 27, 2024 931.12 932.40 891.23 902.50 58,543,024 -23.11(-2.50%)
Mar 26, 2024 958.51 963.75 925.02 925.61 51,285,588 -24.41(-2.57%)
Mar 25, 2024 939.41 967.66 935.10 950.02 55,096,772 +7.13(+0.76%)
Mar 22, 2024 911.41 947.78 908.34 942.89 58,672,032 +28.54(+3.12%)
Mar 21, 2024 923.00 926.48 904.05 914.35 48,031,696 +10.63(+1.18%)
Mar 20, 2024 897.97 904.10 882.23 903.72 47,679,648 +9.74(+1.09%)
Mar 19, 2024 867.00 905.44 850.10 893.98 67,107,028 +9.43(+1.07%)
Mar 18, 2024 903.88 924.05 870.85 884.55 66,649,564 +6.18(+0.70%)
Mar 15, 2024 869.30 895.46 862.57 878.37 64,339,032 -1.08(-0.12%)
Mar 14, 2024 895.77 906.46 866.00 879.44 60,130,872 -29.44(-3.24%)
Mar 13, 2024 910.55 915.04 884.35 908.88 63,407,760 -10.25(-1.12%)
Mar 12, 2024 880.49 919.60 861.50 919.13 66,539,208 +61.39(+7.16%)
Mar 11, 2024 864.29 887.97 843.80 857.74 67,657,944 -17.54(-2.00%)
Mar 08, 2024 951.38 974.00 865.06 875.28 114,228,664 -51.41(-5.55%)
Mar 07, 2024 901.58 927.67 896.02 926.69 60,072,332 +39.69(+4.47%)
Mar 06, 2024 880.22 897.24 870.30 887.00 58,107,160 +27.36(+3.18%)
Mar 05, 2024 852.70 860.97 834.17 859.64 51,772,660 +7.31(+0.86%)
Mar 04, 2024 841.26 876.91 837.15 852.33 61,260,568 +29.58(+3.60%)
Mar 01, 2024 799.96 822.96 794.31 822.75 47,918,028 +31.67(+4.00%)
Feb 29, 2024 790.90 799.86 783.46 791.08 50,554,852 +14.49(+1.87%)
Feb 28, 2024 776.16 789.29 771.21 776.59 39,202,896 -10.38(-1.32%)
Feb 27, 2024 793.77 794.76 771.58 786.97 39,569,720 -3.91(-0.49%)
Feb 26, 2024 796.96 806.42 785.01 790.88 50,221,484 +2.75(+0.35%)
Feb 23, 2024 807.86 823.90 775.66 788.13 82,943,616 +2.79(+0.36%)
Feb 22, 2024 750.22 785.71 742.16 785.34 85,668,888 +110.65(+16.40%)
Feb 21, 2024 680.03 688.85 662.45 674.69 67,395,104 -19.80(-2.85%)
Feb 20, 2024 719.44 719.53 677.31 694.49 70,196,984 -31.61(-4.35%)
Feb 16, 2024 740.97 743.99 724.98 726.10 49,589,480 -0.45(-0.06%)
Feb 15, 2024 738.65 739.72 723.97 726.55 41,926,592 -12.42(-1.68%)
Feb 14, 2024 731.99 742.33 719.35 738.97 50,393,692 +17.72(+2.46%)
Feb 13, 2024 703.97 734.47 696.17 721.25 60,145,784 -1.20(-0.17%)
Feb 12, 2024 725.97 746.08 712.47 722.45 61,236,364 +1.15(+0.16%)
Feb 09, 2024 705.30 721.82 702.09 721.30 43,665,736 +24.92(+3.58%)
Feb 08, 2024 700.71 707.91 694.52 696.38 41,335,364 -4.58(-0.65%)
Feb 07, 2024 683.16 702.17 675.97 700.96 49,310,876 +18.76(+2.75%)
Feb 06, 2024 696.27 697.51 662.97 682.20 68,102,928 -11.09(-1.60%)
Feb 05, 2024 682.22 694.94 672.02 693.29 67,505,416 +31.72(+4.79%)
Feb 02, 2024 639.71 665.97 636.87 661.57 47,680,972 +31.33(+4.97%)
Feb 01, 2024 620.97 631.88 616.47 630.24 36,688,248 +15.00(+2.44%)
Jan 31, 2024 614.37 622.66 606.97 615.24 45,281,488 -12.47(-1.99%)
Jan 30, 2024 628.97 634.90 622.57 627.71 40,754,676 +3.09(+0.49%)
Jan 29, 2024 612.29 624.86 609.05 624.62 34,657,620 +14.34(+2.35%)
Jan 26, 2024 609.57 617.80 605.70 610.28 39,534,092 -5.86(-0.95%)
Jan 25, 2024 623.47 627.16 608.47 616.14 47,715,088 +2.55(+0.42%)
Jan 24, 2024 603.01 628.46 599.35 613.59 55,895,160 +15.05(+2.51%)
Jan 23, 2024 595.67 599.07 585.82 598.54 29,414,224 +2.03(+0.34%)
Jan 22, 2024 600.46 603.28 590.67 596.51 45,245,324 +1.63(+0.27%)
Jan 19, 2024 579.86 594.97 572.22 594.88 54,352,908 +23.84(+4.17%)
Jan 18, 2024 572.57 575.97 561.04 571.04 48,987,204 +10.54(+1.88%)
Jan 17, 2024 563.44 564.68 547.37 560.50 47,368,228 -3.29(-0.58%)
Jan 16, 2024 550.15 568.32 548.97 563.79 44,831,512 +16.72(+3.06%)
Jan 12, 2024 546.17 549.67 543.27 547.07 35,351,080 -1.13(-0.21%)
Jan 11, 2024 549.96 553.43 535.58 548.20 59,508,856 +4.73(+0.87%)
Jan 10, 2024 536.13 545.97 534.87 543.47 53,253,368 +12.10(+2.28%)
Jan 09, 2024 523.99 543.22 516.88 531.38 77,177,120 +8.87(+1.70%)
Jan 08, 2024 495.10 522.73 494.78 522.50 63,863,096 +31.56(+6.43%)
Jan 05, 2024 484.60 495.45 483.04 490.95 41,516,796 +10.99(+2.29%)
Jan 04, 2024 477.65 484.98 475.06 479.96 30,594,526 +4.29(+0.90%)
Jan 03, 2024 474.83 481.82 473.18 475.67 32,029,006 -5.99(-1.24%)
Jan 02, 2024 492.42 492.93 475.93 481.66 41,039,292 -13.54(-2.73%)
Dec 29, 2023 498.11 499.95 487.49 495.20 38,931,172 +0.00(+0.00%)
Dec 28, 2023 496.41 498.82 494.10 495.20 24,624,874 +1.05(+0.21%)
Dec 27, 2023 495.09 496.78 490.83 494.15 23,326,978 +1.38(+0.28%)
Dec 26, 2023 489.66 495.98 489.48 492.77 24,377,564 +4.49(+0.92%)
Dec 22, 2023 491.93 493.79 484.65 488.28 25,252,378 -1.60(-0.33%)
Dec 21, 2023 488.09 490.93 484.17 489.88 30,004,020 +8.79(+1.83%)
Dec 20, 2023 496.53 499.97 480.96 481.09 39,634,628 -14.93(-3.01%)
Dec 19, 2023 494.22 496.98 488.93 496.02 46,384,440 -4.73(-0.94%)
Dec 18, 2023 493.98 504.31 491.48 500.75 41,213,072 +11.87(+2.43%)
Dec 15, 2023 481.92 494.02 481.18 488.88 48,071,228 +5.40(+1.12%)
Dec 14, 2023 483.88 486.68 474.20 483.48 39,054,352 +2.62(+0.54%)
Dec 13, 2023 476.27 485.92 476.06 480.86 44,549,680 +4.31(+0.90%)
Dec 12, 2023 460.44 476.64 460.44 476.55 37,208,096 +10.30(+2.21%)
Dec 11, 2023 474.89 475.29 455.86 466.25 50,900,604 -8.79(-1.85%)
Dec 08, 2023 465.93 477.39 465.48 475.04 35,924,056 +9.10(+1.95%)
Dec 07, 2023 456.98 466.27 456.02 465.94 35,009,068 +10.93(+2.40%)
Dec 06, 2023 472.12 473.85 454.10 455.01 37,938,416 -10.63(-2.28%)
Dec 05, 2023 454.64 465.98 452.69 465.64 37,007,312 +10.60(+2.33%)
Dec 04, 2023 460.71 460.71 450.04 455.04 43,680,812 -12.55(-2.68%)
Dec 01, 2023 465.19 471.94 461.81 467.59 36,936,740 -0.05(-0.01%)
Nov 30, 2023 480.18 481.04 464.16 467.64 52,539,804 -13.70(-2.85%)
Nov 29, 2023 483.73 487.55 478.54 481.33 38,154,608 +3.19(+0.67%)
Nov 28, 2023 482.30 483.16 474.67 478.15 40,095,084 -4.21(-0.87%)
Nov 27, 2023 477.94 485.24 476.46 482.36 39,497,512 +4.66(+0.98%)
Nov 24, 2023 484.63 489.14 477.39 477.70 29,470,150 -9.40(-1.93%)
Nov 22, 2023 498.45 503.28 476.84 487.09 90,108,792 -12.28(-2.46%)
Nov 21, 2023 501.19 505.10 492.15 499.37 55,445,160 -4.65(-0.92%)
Nov 20, 2023 493.05 505.41 491.74 504.02 41,422,992 +11.11(+2.25%)
Nov 17, 2023 495.17 497.10 490.00 492.91 32,594,752 -1.82(-0.37%)
Nov 16, 2023 486.72 495.18 483.24 494.73 33,896,636 +5.92(+1.21%)
Nov 15, 2023 499.28 499.53 481.94 488.81 47,449,256 -7.68(-1.55%)
Nov 14, 2023 496.73 498.27 490.33 496.49 41,580,512 +10.36(+2.13%)
Nov 13, 2023 483.13 491.09 480.93 486.13 38,422,028 +2.85(+0.59%)
Nov 10, 2023 474.94 484.65 472.77 483.29 42,252,716 +13.85(+2.95%)
Nov 09, 2023 474.61 482.24 467.44 469.44 53,976,804 +3.76(+0.81%)
Nov 08, 2023 460.94 468.61 459.62 465.68 34,591,168 +6.19(+1.35%)
Nov 07, 2023 457.13 462.12 451.51 459.49 34,259,372 +2.04(+0.45%)
Nov 06, 2023 452.79 459.29 448.93 457.45 39,998,736 +7.46(+1.66%)
Nov 03, 2023 440.14 453.03 437.17 449.99 42,466,828 +14.99(+3.45%)
Nov 02, 2023 433.22 438.78 428.88 435.00 40,863,072 +11.81(+2.79%)
Nov 01, 2023 408.79 423.75 408.63 423.19 43,678,288 +15.45(+3.79%)
Oct 31, 2023 404.44 408.74 392.25 407.75 51,747,832 -3.81(-0.93%)
Oct 30, 2023 410.81 422.76 404.75 411.56 38,782,684 +6.61(+1.63%)
Oct 27, 2023 411.25 412.00 400.10 404.94 41,684,076 +1.74(+0.43%)
Oct 26, 2023 418.47 422.50 398.75 403.21 53,974,612 -14.53(-3.48%)
Oct 25, 2023 433.92 436.44 415.49 417.73 39,745,960 -18.84(-4.31%)
Oct 24, 2023 430.71 436.91 426.85 436.57 40,094,584 +6.88(+1.60%)
Oct 23, 2023 412.23 432.42 409.39 429.69 48,016,664 +15.88(+3.84%)
Oct 20, 2023 418.84 424.64 410.73 413.81 47,807,172 -7.14(-1.70%)
Oct 19, 2023 428.05 432.91 418.76 420.95 50,063,296 -0.95(-0.23%)
Oct 18, 2023 425.85 432.13 418.19 421.90 62,671,468 -17.42(-3.96%)
Oct 17, 2023 439.94 447.48 424.74 439.32 81,112,680 -21.57(-4.68%)
Oct 16, 2023 450.57 462.19 451.61 460.89 37,483,160 +6.34(+1.39%)
Oct 13, 2023 469.54 471.10 452.74 454.55 47,549,700 -14.84(-3.16%)
Oct 12, 2023 467.71 476.03 463.24 469.39 48,101,924 +1.39(+0.30%)
Oct 11, 2023 461.90 468.53 460.44 468.00 37,733,216 +10.08(+2.20%)
Oct 10, 2023 453.04 462.53 450.82 457.92 36,814,200 +5.25(+1.16%)
Oct 09, 2023 448.36 455.99 443.62 452.67 40,933,476 -4.89(-1.07%)
Oct 06, 2023 441.87 457.83 440.20 457.56 43,450,244 +10.74(+2.40%)
Oct 05, 2023 440.44 448.94 438.82 446.82 39,316,068 +6.47(+1.47%)
Oct 04, 2023 437.36 441.37 432.86 440.35 36,152,036 +5.24(+1.20%)
Oct 03, 2023 448.02 451.24 432.40 435.11 47,035,708 -12.65(-2.82%)
Oct 02, 2023 440.24 451.69 438.55 447.76 43,259,920 +12.83(+2.95%)
Sep 29, 2023 438.21 441.38 433.01 434.93 39,792,300 +4.10(+0.95%)
Sep 28, 2023 424.54 434.40 421.09 430.83 42,617,500 +6.03(+1.42%)
Sep 27, 2023 423.24 428.66 416.23 424.80 44,449,532 +5.75(+1.37%)
Sep 26, 2023 419.95 428.14 416.49 419.05 40,193,812 -3.11(-0.74%)
Sep 25, 2023 415.85 422.48 417.55 422.16 41,859,564 +6.12(+1.47%)
Sep 22, 2023 415.66 421.09 412.25 416.04 47,932,416 +5.93(+1.45%)
Sep 21, 2023 415.77 420.94 409.75 410.12 44,987,660 -12.22(-2.89%)
Sep 20, 2023 435.94 438.97 422.17 422.33 36,649,988 -12.81(-2.94%)
Sep 19, 2023 438.27 439.60 429.96 435.14 37,279,328 -4.46(-1.01%)
Sep 18, 2023 427.42 442.36 425.87 439.60 49,990,736 +0.66(+0.15%)
Sep 15, 2023 453.35 455.93 438.02 438.94 50,697,048 -16.81(-3.69%)
Sep 14, 2023 459.44 459.81 451.25 455.75 36,974,388 +0.96(+0.21%)
Sep 13, 2023 445.94 459.24 444.97 454.79 39,778,956 +6.15(+1.37%)
Sep 12, 2023 447.32 456.67 445.25 448.64 34,900,468 -3.08(-0.68%)
Sep 11, 2023 461.42 461.57 443.06 451.72 47,372,808 -3.94(-0.86%)
Sep 08, 2023 459.36 466.00 452.65 455.66 47,397,016 -6.69(-1.45%)
Sep 07, 2023 455.19 463.38 451.46 462.35 43,303,736 -8.20(-1.74%)
Sep 06, 2023 484.35 485.43 465.74 470.55 46,821,392 -14.83(-3.05%)
Sep 05, 2023 482.12 488.40 478.50 485.38 38,237,680 +0.39(+0.08%)
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.