Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 296.54 301.96 293.11 293.91 26,671,090 -1.75(-0.59%)
Dec 30, 2021 298.07 304.32 295.20 295.66 30,793,710 -4.15(-1.38%)
Dec 29, 2021 302.52 305.27 293.46 299.81 34,260,184 -3.21(-1.06%)
Dec 28, 2021 312.91 313.09 299.91 303.01 41,992,440 -6.23(-2.01%)
Dec 27, 2021 296.40 310.65 296.20 309.24 40,327,068 +13.04(+4.40%)
Dec 23, 2021 297.35 300.39 293.80 296.20 34,325,680 +2.40(+0.82%)
Dec 22, 2021 288.71 295.35 284.30 293.80 40,076,740 +3.14(+1.08%)
Dec 21, 2021 283.55 291.00 273.82 290.66 52,349,164 +13.66(+4.93%)
Dec 20, 2021 272.87 281.25 269.81 277.00 46,348,580 -0.82(-0.29%)
Dec 17, 2021 279.66 289.02 277.41 277.82 71,710,904 -5.86(-2.06%)
Dec 16, 2021 311.31 311.39 280.74 283.68 70,614,832 -20.71(-6.80%)
Dec 15, 2021 283.81 304.79 278.19 304.38 69,659,448 +21.20(+7.49%)
Dec 14, 2021 276.80 286.58 272.31 283.18 66,680,876 +1.76(+0.63%)
Dec 13, 2021 302.29 302.73 280.97 281.42 59,617,444 -20.36(-6.75%)
Dec 10, 2021 311.29 312.84 298.41 301.77 48,915,704 -2.92(-0.96%)
Dec 09, 2021 317.12 321.83 304.07 304.69 48,818,500 -13.35(-4.20%)
Dec 08, 2021 319.77 322.68 314.00 318.04 47,517,060 +8.25(+2.66%)
Dec 07, 2021 309.36 324.27 306.89 309.79 59,143,224 +9.62(+3.21%)
Dec 06, 2021 298.60 302.20 280.19 300.17 65,883,352 -6.56(-2.14%)
Dec 03, 2021 319.78 321.07 301.10 306.72 54,469,468 -14.32(-4.46%)
Dec 02, 2021 311.93 324.56 310.04 321.04 47,160,328 +6.90(+2.20%)
Dec 01, 2021 331.96 332.67 313.59 314.14 48,477,248 -12.36(-3.79%)
Nov 30, 2021 331.42 333.26 318.38 326.50 62,144,064 -7.00(-2.10%)
Nov 29, 2021 323.40 333.85 323.40 333.49 45,743,740 +15.41(+4.84%)
Nov 26, 2021 325.74 326.84 313.25 318.08 28,329,864 -8.40(-2.57%)
Nov 24, 2021 314.36 328.29 309.03 326.48 43,551,108 +72.11(+28.35%)
Nov 23, 2021 315.10 323.34 197.24 254.37 53,196,960 -80.46(-24.03%)
Nov 22, 2021 334.90 346.19 318.74 334.83 75,357,256 +7.37(+2.25%)
Nov 19, 2021 322.17 330.62 318.79 327.47 53,429,460 +10.97(+3.47%)
Nov 18, 2021 323.41 327.34 315.82 316.50 78,131,136 +24.12(+8.25%)
Nov 17, 2021 303.94 304.60 287.77 292.38 42,436,888 -9.41(-3.12%)
Nov 16, 2021 297.35 303.66 296.82 301.79 26,309,754 +1.78(+0.59%)
Nov 15, 2021 305.27 306.15 292.24 300.01 38,431,004 -3.65(-1.20%)
Nov 12, 2021 299.86 306.55 296.06 303.66 41,338,544 +0.00(+0.00%)
Nov 11, 2021 304.44 305.65 297.53 303.66 33,081,672 +1.90(+0.63%)
Nov 10, 2021 293.32 301.76 63,525,188 -4.57(-1.49%)
Nov 09, 2021 322.56 322.84 299.40 306.32 64,574,956 -1.47(-0.48%)
Nov 08, 2021 301.25 310.75 298.83 307.79 50,240,344 +10.51(+3.54%)
Nov 05, 2021 301.63 313.75 293.86 297.28 85,194,256 -9.47(-3.09%)
Nov 04, 2021 272.07 313.40 270.96 306.75 115,395,056 +40.99(+15.42%)
Nov 03, 2021 266.49 267.62 262.14 265.77 23,980,812 +1.97(+0.75%)
Nov 02, 2021 258.01 266.57 257.79 263.80 29,416,002 +5.74(+2.22%)
Nov 01, 2021 256.29 258.73 254.92 258.06 26,582,688 +2.60(+1.02%)
Oct 29, 2021 249.81 256.88 249.80 255.47 29,275,808 +6.25(+2.51%)
Oct 28, 2021 248.58 249.30 249.21 23,416,322 +4.90(+2.00%)
Oct 27, 2021 244.54 250.70 242.63 244.31 24,598,582 -2.66(-1.08%)
Oct 26, 2021 239.70 246.97 48,606,496 +15.50(+6.70%)
Oct 25, 2021 229.55 233.36 231.47 23,018,012 +4.40(+1.94%)
Oct 22, 2021 228.05 225.43 227.08 24,958,478 +0.34(+0.15%)
Oct 21, 2021 220.79 226.93 220.65 226.74 18,757,202 +5.84(+2.64%)
Oct 20, 2021 222.86 224.15 219.64 220.90 14,633,022 -1.82(-0.82%)
Oct 19, 2021 222.58 223.61 220.19 222.72 16,152,099 +0.68(+0.31%)
Oct 18, 2021 217.32 222.73 216.27 222.04 18,949,354 +3.60(+1.65%)
Oct 15, 2021 217.93 219.13 216.45 218.44 22,718,148 +1.16(+0.53%)
Oct 14, 2021 212.71 217.38 211.05 217.29 24,354,226 +8.06(+3.85%)
Oct 13, 2021 209.01 209.73 206.96 209.22 18,164,880 +2.68(+1.30%)
Oct 12, 2021 208.10 210.40 205.12 206.54 16,209,837 -0.24(-0.12%)
Oct 11, 2021 205.59 210.38 204.95 206.78 16,334,140 -1.36(-0.65%)
Oct 08, 2021 210.84 211.89 207.58 208.14 15,138,055 -2.44(-1.16%)
Oct 07, 2021 210.75 213.05 209.55 210.58 25,671,604 +3.75(+1.81%)
Oct 06, 2021 201.04 207.03 200.84 206.83 29,721,160 +2.49(+1.22%)
Oct 05, 2021 199.34 206.31 198.38 204.35 27,935,196 +7.18(+3.64%)
Oct 04, 2021 204.88 205.25 195.39 197.16 34,542,348 -10.09(-4.87%)
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.