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 (%)
May 31, 2022 189.56 191.75 183.26 186.48 66,451,044 -1.39(-0.74%)
May 27, 2022 181.63 188.57 180.77 187.87 73,933,216 +9.59(+5.38%)
May 26, 2022 160.15 180.69 160.01 178.28 99,723,968 +8.75(+5.16%)
May 25, 2022 159.99 170.89 159.79 169.53 77,932,888 +8.20(+5.08%)
May 24, 2022 164.89 165.76 157.60 161.33 58,854,676 -7.43(-4.40%)
May 23, 2022 162.53 168.93 161.58 168.76 64,040,776 +2.04(+1.22%)
May 20, 2022 173.10 173.88 157.35 166.72 73,678,400 -4.29(-2.51%)
May 19, 2022 169.15 176.64 167.12 171.02 62,172,296 +1.86(+1.10%)
May 18, 2022 176.82 180.95 168.42 169.16 54,509,528 -12.37(-6.82%)
May 17, 2022 180.51 183.47 176.11 181.54 58,644,768 +9.12(+5.29%)
May 16, 2022 174.87 177.65 170.84 172.42 52,181,752 -4.41(-2.50%)
May 13, 2022 167.66 179.05 165.71 176.83 67,130,144 +15.29(+9.47%)
May 12, 2022 161.98 167.66 155.47 161.54 70,877,736 -4.54(-2.74%)
May 11, 2022 173.25 177.30 165.47 166.09 67,077,148 -9.64(-5.48%)
May 10, 2022 176.66 181.75 170.03 175.72 76,226,680 +6.44(+3.80%)
May 09, 2022 180.11 182.31 168.05 169.28 64,568,760 -17.23(-9.24%)
May 06, 2022 187.12 194.87 179.67 186.51 63,411,364 -1.69(-0.90%)
May 05, 2022 198.41 198.99 184.76 188.20 62,683,488 -14.88(-7.33%)
May 04, 2022 198.97 203.74 187.27 203.08 64,933,260 +7.31(+3.73%)
May 03, 2022 193.75 198.00 191.08 195.77 47,607,264 +0.69(+0.35%)
May 02, 2022 185.16 195.49 183.67 195.08 57,259,304 +9.85(+5.32%)
Apr 29, 2022 193.77 201.03 184.93 185.23 50,156,488 -12.33(-6.24%)
Apr 28, 2022 189.43 200.11 184.66 197.56 57,049,876 +13.65(+7.42%)
Apr 27, 2022 185.74 191.42 182.66 183.91 49,975,980 -3.72(-1.99%)
Apr 26, 2022 196.93 197.62 186.46 187.64 65,351,548 -11.13(-5.60%)
Apr 25, 2022 191.77 199.19 190.71 198.76 64,212,312 +3.87(+1.98%)
Apr 22, 2022 202.77 204.60 194.75 194.90 62,612,928 -6.67(-3.31%)
Apr 21, 2022 216.81 223.63 199.74 201.57 65,675,340 -12.97(-6.05%)
Apr 20, 2022 224.88 226.41 211.73 214.54 46,921,336 -7.15(-3.23%)
Apr 19, 2022 216.92 223.44 212.87 221.69 51,322,708 +4.14(+1.91%)
Apr 18, 2022 211.73 220.60 210.52 217.55 52,567,460 +5.24(+2.47%)
Apr 14, 2022 224.76 227.48 211.40 212.31 56,983,444 -9.44(-4.26%)
Apr 13, 2022 217.00 224.71 214.27 221.74 51,738,108 +6.98(+3.25%)
Apr 12, 2022 225.08 226.96 212.55 214.76 66,256,016 -4.12(-1.88%)
Apr 11, 2022 221.85 222.91 216.32 218.89 57,527,212 -12.00(-5.20%)
Apr 08, 2022 238.86 238.92 230.32 230.89 52,563,024 -10.88(-4.50%)
Apr 07, 2022 244.09 246.90 234.48 241.77 55,830,608 -1.99(-0.82%)
Apr 06, 2022 249.02 252.67 239.72 243.76 70,420,208 -15.22(-5.88%)
Apr 05, 2022 272.19 272.84 257.87 258.98 43,700,364 -14.27(-5.22%)
Apr 04, 2022 266.94 275.23 265.79 273.25 39,808,396 +6.47(+2.43%)
Apr 01, 2022 273.40 274.61 262.33 266.78 51,790,340 -5.73(-2.10%)
Mar 31, 2022 277.46 282.12 272.35 272.51 52,397,480 -4.03(-1.46%)
Mar 30, 2022 282.68 284.59 274.68 276.54 46,377,788 -9.65(-3.37%)
Mar 29, 2022 286.58 289.09 279.44 286.19 48,925,084 +4.36(+1.55%)
Mar 28, 2022 277.19 282.14 271.71 281.83 42,574,952 +5.01(+1.81%)
Mar 25, 2022 278.50 283.21 272.36 276.81 57,976,540 -4.32(-1.54%)
Mar 24, 2022 261.32 282.83 258.74 281.14 87,796,408 +25.13(+9.81%)
Mar 23, 2022 260.92 265.77 255.42 256.01 50,237,048 -8.89(-3.36%)
Mar 22, 2022 266.93 272.03 260.38 264.90 54,760,424 -2.10(-0.79%)
Mar 21, 2022 264.73 271.17 259.34 267.00 59,216,064 +2.81(+1.06%)
Mar 18, 2022 247.67 265.35 245.92 264.19 73,528,488 +16.85(+6.81%)
Mar 17, 2022 240.89 248.10 238.75 247.34 47,209,360 +2.70(+1.10%)
Mar 16, 2022 234.70 245.65 231.42 244.65 67,224,680 +15.21(+6.63%)
Mar 15, 2022 214.90 230.08 212.95 229.43 49,258,264 +16.41(+7.70%)
Mar 14, 2022 218.41 222.33 211.32 213.03 38,533,700 -7.69(-3.48%)
Mar 11, 2022 229.92 231.15 220.18 220.72 36,768,532 -5.57(-2.46%)
Mar 10, 2022 225.02 227.59 218.54 226.29 42,810,312 -3.56(-1.55%)
Mar 09, 2022 223.58 231.90 222.18 229.84 49,255,060 +14.98(+6.97%)
Mar 08, 2022 212.82 223.44 206.23 214.86 55,729,828 +1.62(+0.76%)
Mar 07, 2022 227.88 230.03 213.03 213.25 45,014,512 -15.82(-6.91%)
Mar 04, 2022 233.54 236.50 224.53 229.06 43,256,984 -7.77(-3.28%)
Mar 03, 2022 242.31 242.95 234.39 236.84 36,391,840 -5.05(-2.09%)
Mar 02, 2022 237.25 243.78 233.85 241.89 38,973,440 +7.46(+3.18%)
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.