Skip to main content

NVIDIA Corp (NQ: NVDA )

115.01 -0.58 (-0.50%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.78 13.84 13.29 13.49 486,341,120 -0.34(-2.44%)
Oct 28, 2022 13.10 13.85 13.06 13.83 521,125,088 +0.66(+4.99%)
Oct 27, 2022 13.63 13.84 13.12 13.17 583,035,904 +0.28(+2.17%)
Oct 26, 2022 12.87 13.39 12.71 12.89 534,898,560 -0.36(-2.75%)
Oct 25, 2022 12.69 13.30 12.66 13.26 505,239,424 +0.66(+5.25%)
Oct 24, 2022 12.51 12.71 12.06 12.60 517,398,592 +0.13(+1.07%)
Oct 21, 2022 12.10 12.50 11.89 12.46 609,657,216 +0.27(+2.23%)
Oct 20, 2022 12.11 12.77 12.10 12.19 651,679,488 +0.14(+1.19%)
Oct 19, 2022 11.88 12.35 11.83 12.05 522,853,792 +0.08(+0.70%)
Oct 18, 2022 12.34 12.49 11.62 11.97 659,226,240 +0.08(+0.66%)
Oct 17, 2022 11.52 11.95 11.52 11.89 580,273,664 +0.66(+5.89%)
Oct 14, 2022 12.06 12.11 11.20 11.23 713,587,840 -0.73(-6.13%)
Oct 13, 2022 10.97 12.08 10.81 11.96 849,991,424 +0.46(+4.00%)
Oct 12, 2022 11.58 11.73 11.34 11.50 492,472,672 -0.09(-0.74%)
Oct 11, 2022 11.56 11.84 11.28 11.58 667,266,240 -0.08(-0.72%)
Oct 10, 2022 12.04 12.12 11.41 11.67 698,436,864 -0.41(-3.36%)
Oct 07, 2022 12.50 12.67 12.02 12.07 672,583,616 -1.05(-8.03%)
Oct 06, 2022 13.22 13.65 13.10 13.13 643,344,576 -0.08(-0.60%)
Oct 05, 2022 12.91 13.32 12.62 13.21 508,958,912 +0.04(+0.32%)
Oct 04, 2022 12.88 13.22 12.88 13.16 583,938,304 +0.65(+5.24%)
Oct 03, 2022 12.35 12.68 12.10 12.51 547,111,808 +0.37(+3.07%)
Sep 30, 2022 12.09 12.63 12.07 12.14 565,727,104 -0.08(-0.66%)
Sep 29, 2022 12.45 12.50 11.94 12.22 532,285,824 -0.52(-4.05%)
Sep 28, 2022 12.41 12.82 12.35 12.73 542,056,192 +0.32(+2.60%)
Sep 27, 2022 12.51 12.73 12.26 12.41 553,067,584 +0.18(+1.51%)
Sep 26, 2022 12.49 12.66 12.21 12.23 546,859,072 -0.29(-2.30%)
Sep 23, 2022 12.42 12.61 12.26 12.51 663,413,760 -0.04(-0.36%)
Sep 22, 2022 13.07 13.15 12.43 12.56 758,630,016 -0.70(-5.28%)
Sep 21, 2022 13.21 14.03 13.11 13.26 806,420,672 +0.09(+0.65%)
Sep 20, 2022 13.21 13.48 13.05 13.17 524,636,640 -0.21(-1.54%)
Sep 19, 2022 13.01 13.46 13.01 13.38 570,114,752 +0.18(+1.39%)
Sep 16, 2022 12.74 13.21 12.62 13.20 670,923,584 +0.27(+2.08%)
Sep 15, 2022 13.01 13.23 12.79 12.93 522,786,304 -0.20(-1.52%)
Sep 14, 2022 13.25 13.29 12.91 13.13 588,255,744 -0.00(-0.02%)
Sep 13, 2022 13.80 13.92 13.10 13.13 714,424,320 -1.37(-9.47%)
Sep 12, 2022 14.37 14.54 14.20 14.50 483,793,120 +0.11(+0.79%)
Sep 09, 2022 14.15 14.47 14.12 14.39 487,207,200 +0.40(+2.87%)
Sep 08, 2022 13.46 14.01 13.37 13.99 624,540,928 +0.28(+2.01%)
Sep 07, 2022 13.56 13.84 13.34 13.71 512,532,256 +0.25(+1.85%)
Sep 06, 2022 13.73 13.78 13.35 13.46 535,483,584 -0.18(-1.33%)
Sep 02, 2022 14.10 14.17 13.59 13.64 743,600,512 -0.29(-2.08%)
Sep 01, 2022 14.21 14.38 13.27 13.93 1,178,109,696 -1.16(-7.67%)
Aug 31, 2022 15.38 15.54 14.96 15.09 568,874,176 -0.37(-2.42%)
Aug 30, 2022 15.96 16.04 15.18 15.47 530,080,416 -0.33(-2.11%)
Aug 29, 2022 16.02 16.34 15.76 15.80 497,423,744 -0.46(-2.82%)
Aug 26, 2022 17.85 17.92 16.23 16.26 769,270,848 -1.65(-9.23%)
Aug 25, 2022 16.84 17.94 16.83 17.91 770,423,744 +0.69(+4.01%)
Aug 24, 2022 17.01 17.40 16.89 17.22 520,220,768 +0.04(+0.24%)
Aug 23, 2022 16.98 17.46 16.97 17.18 369,921,504 +0.15(+0.86%)
Aug 22, 2022 17.49 17.55 16.96 17.03 409,434,880 -0.81(-4.57%)
Aug 19, 2022 18.40 18.52 17.77 17.85 441,678,048 -0.92(-4.92%)
Aug 18, 2022 18.30 18.86 18.18 18.77 415,358,144 +0.44(+2.39%)
Aug 17, 2022 18.52 18.68 18.14 18.33 446,598,272 -0.54(-2.88%)
Aug 16, 2022 18.92 19.14 18.50 18.88 451,727,072 -0.15(-0.80%)
Aug 15, 2022 18.70 19.16 18.61 19.03 457,519,680 +0.32(+1.73%)
Aug 12, 2022 18.16 18.71 17.95 18.71 478,187,520 +0.76(+4.26%)
Aug 11, 2022 18.13 18.70 17.87 17.94 509,253,536 -0.15(-0.85%)
Aug 10, 2022 17.69 18.11 17.31 18.09 597,265,920 +1.01(+5.92%)
Aug 09, 2022 17.25 17.44 16.72 17.08 668,101,696 -0.71(-3.97%)
Aug 08, 2022 17.50 18.24 17.24 17.79 983,206,464 -1.20(-6.30%)
Aug 05, 2022 18.81 19.23 18.66 18.99 386,225,344 -0.23(-1.18%)
Aug 04, 2022 18.85 19.27 18.76 19.21 409,581,824 +0.32(+1.70%)
Aug 03, 2022 18.18 18.96 18.13 18.89 418,135,616 +0.37(+1.98%)
Aug 02, 2022 18.12 18.93 18.10 18.52 489,142,624 +0.08(+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.