NVIDIA Corp (NQ: NVDA )

233.74 USD -7.76 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 296.74 302.17 293.31 294.11 26,652,991 -1.75(-0.59%)
Dec 30, 2021 298.27 304.53 295.40 295.86 30,772,814 -4.15(-1.38%)
Dec 29, 2021 302.73 305.48 293.66 300.01 34,236,887 -3.21(-1.06%)
Dec 28, 2021 313.12 313.30 300.12 303.22 41,963,937 -6.23(-2.01%)
Dec 27, 2021 296.60 310.86 296.40 309.45 40,299,703 +13.05(+4.40%)
Dec 23, 2021 297.55 300.59 294.00 296.40 34,302,387 +2.40(+0.82%)
Dec 22, 2021 288.91 295.55 284.49 294.00 40,049,543 +3.14(+1.08%)
Dec 21, 2021 283.74 291.20 274.01 290.86 52,313,041 +13.67(+4.93%)
Dec 20, 2021 273.05 281.44 269.99 277.19 46,319,428 -0.82(-0.29%)
Dec 17, 2021 279.85 289.22 277.60 278.01 71,662,244 -5.86(-2.06%)
Dec 16, 2021 311.52 311.60 280.93 283.87 70,566,916 -20.72(-6.80%)
Dec 15, 2021 284.00 305.00 278.38 304.59 69,612,114 +21.22(+7.49%)
Dec 14, 2021 276.99 286.78 272.50 283.37 66,647,058 +1.76(+0.62%)
Dec 13, 2021 302.49 302.94 281.16 281.61 59,574,910 -20.37(-6.75%)
Dec 10, 2021 311.50 313.05 298.61 301.98 48,882,509 -2.92(-0.96%)
Dec 09, 2021 317.34 322.05 304.28 304.90 48,785,371 -13.36(-4.20%)
Dec 08, 2021 319.99 322.90 314.21 318.26 47,484,818 +8.26(+2.66%)
Dec 07, 2021 309.57 324.49 307.10 310.00 59,103,200 +9.63(+3.21%)
Dec 06, 2021 298.80 302.41 280.38 300.37 65,838,643 -6.56(-2.14%)
Dec 03, 2021 320.00 321.29 301.30 306.93 54,432,506 -14.33(-4.46%)
Dec 02, 2021 312.14 324.78 310.25 321.26 47,128,323 +6.91(+2.20%)
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.