Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 137.68 138.28 132.87 134.87 48,662,792 -3.37(-2.44%)
Oct 28, 2022 130.94 138.40 130.51 138.24 52,143,244 +6.57(+4.99%)
Oct 27, 2022 136.20 138.28 131.12 131.66 58,337,976 +2.80(+2.17%)
Oct 26, 2022 128.59 133.78 126.98 128.86 53,521,404 -3.65(-2.75%)
Oct 25, 2022 126.83 132.90 126.55 132.51 50,553,740 +6.61(+5.25%)
Oct 24, 2022 124.99 127.00 120.55 125.90 51,770,372 +1.33(+1.07%)
Oct 21, 2022 120.89 124.89 118.78 124.57 61,001,676 +2.72(+2.23%)
Oct 20, 2022 121.04 127.59 120.96 121.85 65,206,384 +1.43(+1.19%)
Oct 19, 2022 118.70 123.41 118.25 120.42 52,316,216 +0.84(+0.70%)
Oct 18, 2022 123.35 124.83 116.09 119.58 65,961,500 +0.79(+0.67%)
Oct 17, 2022 115.09 119.39 115.08 118.79 58,061,588 +6.60(+5.89%)
Oct 14, 2022 120.48 121.02 111.96 112.19 71,400,872 -7.32(-6.13%)
Oct 13, 2022 109.63 120.69 108.05 119.51 85,049,272 +4.60(+4.00%)
Oct 12, 2022 115.70 117.26 113.36 114.91 49,276,312 -0.86(-0.74%)
Oct 11, 2022 115.52 118.37 112.75 115.77 66,765,976 -0.84(-0.72%)
Oct 10, 2022 120.28 121.15 114.00 116.61 69,884,872 -4.06(-3.36%)
Oct 07, 2022 124.96 126.61 120.13 120.67 67,298,024 -10.53(-8.03%)
Oct 06, 2022 132.10 136.46 130.93 131.20 64,372,404 -0.79(-0.60%)
Oct 05, 2022 129.01 133.11 126.12 131.99 50,925,908 +0.42(+0.32%)
Oct 04, 2022 128.69 132.10 128.69 131.57 58,428,268 +6.55(+5.23%)
Oct 03, 2022 123.38 126.69 120.96 125.03 54,743,452 +3.73(+3.07%)
Sep 30, 2022 120.78 126.24 120.66 121.30 56,606,072 -0.81(-0.66%)
Sep 29, 2022 124.39 124.91 119.37 122.11 53,259,976 -5.16(-4.05%)
Sep 28, 2022 124.01 128.13 123.45 127.27 54,237,584 +3.23(+2.60%)
Sep 27, 2022 124.98 127.27 122.49 124.04 55,339,376 +1.85(+1.51%)
Sep 26, 2022 124.82 126.50 122.05 122.19 54,718,160 -2.88(-2.30%)
Sep 23, 2022 124.11 126.02 122.48 125.07 66,380,500 -0.45(-0.36%)
Sep 22, 2022 130.60 131.39 124.19 125.52 75,907,744 -6.99(-5.28%)
Sep 21, 2022 132.03 140.21 131.00 132.51 80,689,624 +0.85(+0.64%)
Sep 20, 2022 132.05 134.73 130.47 131.66 52,494,604 -2.06(-1.54%)
Sep 19, 2022 130.02 134.53 130.00 133.72 57,045,096 +1.84(+1.39%)
Sep 16, 2022 127.33 132.02 126.08 131.88 67,131,928 +2.69(+2.08%)
Sep 15, 2022 130.05 132.23 127.81 129.19 52,309,464 -1.99(-1.52%)
Sep 14, 2022 132.44 132.80 129.03 131.18 58,860,264 -0.03(-0.02%)
Sep 13, 2022 137.92 139.12 130.89 131.21 71,484,568 -13.73(-9.47%)
Sep 12, 2022 143.58 145.36 141.87 144.94 48,407,844 +1.14(+0.79%)
Sep 09, 2022 141.46 144.63 141.16 143.80 48,749,456 +4.01(+2.87%)
Sep 08, 2022 134.49 139.97 133.59 139.80 62,490,928 +2.76(+2.01%)
Sep 07, 2022 135.53 138.28 133.36 137.04 51,283,452 +2.53(+1.88%)
Sep 06, 2022 137.17 137.65 133.37 134.51 53,594,272 -1.82(-1.33%)
Sep 02, 2022 140.85 141.56 135.77 136.33 74,423,816 -2.90(-2.08%)
Sep 01, 2022 141.94 143.65 132.56 139.22 117,911,992 -11.56(-7.67%)
Aug 31, 2022 153.68 155.24 149.43 150.78 56,936,196 -3.74(-2.42%)
Aug 30, 2022 159.43 160.22 151.66 154.52 53,053,492 -3.33(-2.11%)
Aug 29, 2022 160.03 163.21 157.51 157.84 49,785,028 -4.59(-2.82%)
Aug 26, 2022 178.38 179.05 162.20 162.43 76,993,048 -16.51(-9.23%)
Aug 25, 2022 168.26 179.28 168.15 178.94 77,108,440 +6.90(+4.01%)
Aug 24, 2022 169.94 173.88 168.77 172.04 52,066,684 +0.41(+0.24%)
Aug 23, 2022 169.70 174.47 169.52 171.63 37,023,872 +1.47(+0.86%)
Aug 22, 2022 174.72 175.40 169.48 170.16 40,978,596 -8.14(-4.57%)
Aug 19, 2022 183.87 185.01 177.51 178.30 44,205,676 -9.23(-4.92%)
Aug 18, 2022 182.82 188.45 181.64 187.53 41,571,428 +4.38(+2.39%)
Aug 17, 2022 185.04 186.69 181.26 183.16 44,698,124 -5.43(-2.88%)
Aug 16, 2022 189.00 191.22 184.82 188.59 45,211,440 -1.53(-0.80%)
Aug 15, 2022 186.81 191.44 185.94 190.12 45,791,200 +3.23(+1.73%)
Aug 12, 2022 181.41 186.99 179.34 186.90 47,859,756 +7.64(+4.26%)
Aug 11, 2022 181.12 186.88 178.57 179.25 50,969,020 -1.53(-0.85%)
Aug 10, 2022 176.79 180.99 172.99 180.78 59,777,800 +10.10(+5.92%)
Aug 09, 2022 172.34 174.29 167.07 170.68 66,867,456 -7.06(-3.97%)
Aug 08, 2022 174.84 182.20 172.24 177.74 98,404,952 -11.95(-6.30%)
Aug 05, 2022 187.90 192.09 186.47 189.69 38,655,652 -2.26(-1.18%)
Aug 04, 2022 188.29 192.54 187.40 191.95 40,993,304 +3.22(+1.70%)
Aug 03, 2022 181.65 189.48 181.18 188.73 41,849,416 +3.67(+1.98%)
Aug 02, 2022 181.03 189.18 180.81 185.07 48,956,204 +0.85(+0.46%)
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.