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 (%)
May 31, 2022 189.70 191.90 183.41 186.62 66,399,228 -1.39(-0.74%)
May 27, 2022 181.77 188.71 180.91 188.01 73,875,560 +9.59(+5.38%)
May 26, 2022 160.28 180.83 160.14 178.42 99,646,200 +8.76(+5.16%)
May 25, 2022 160.12 171.02 159.92 169.66 77,872,112 +8.21(+5.08%)
May 24, 2022 165.02 165.89 157.72 161.46 58,808,780 -7.44(-4.40%)
May 23, 2022 162.66 169.06 161.71 168.89 63,990,840 +2.04(+1.22%)
May 20, 2022 173.23 174.01 157.47 166.85 73,620,944 -4.30(-2.51%)
May 19, 2022 169.28 176.78 167.25 171.15 62,123,812 +1.86(+1.10%)
May 18, 2022 176.96 181.09 168.55 169.29 54,467,020 -12.38(-6.82%)
May 17, 2022 180.65 183.62 176.25 181.68 58,599,036 +9.13(+5.29%)
May 16, 2022 175.00 177.79 170.97 172.55 52,141,064 -4.42(-2.50%)
May 13, 2022 167.79 179.19 165.84 176.97 67,077,796 +15.30(+9.47%)
May 12, 2022 162.11 167.79 155.59 161.67 70,822,464 -4.55(-2.74%)
May 11, 2022 173.38 177.44 165.60 166.22 67,024,840 -9.65(-5.49%)
May 10, 2022 176.80 181.89 170.16 175.86 76,167,240 +6.45(+3.81%)
May 09, 2022 180.25 182.46 168.18 169.41 64,518,412 -17.24(-9.24%)
May 06, 2022 187.26 195.02 179.81 186.66 63,361,916 -1.69(-0.90%)
May 05, 2022 198.57 199.15 184.91 188.34 62,634,608 -14.89(-7.33%)
May 04, 2022 199.13 203.90 187.41 203.24 64,882,624 +7.32(+3.73%)
May 03, 2022 193.90 198.15 191.23 195.92 47,570,140 +0.69(+0.35%)
May 02, 2022 185.31 195.64 183.82 195.23 57,214,656 +9.85(+5.32%)
Apr 29, 2022 193.92 201.18 185.08 185.38 50,117,380 -12.34(-6.24%)
Apr 28, 2022 189.57 200.27 184.80 197.72 57,005,388 +13.66(+7.42%)
Apr 27, 2022 185.88 191.57 182.81 184.06 49,937,012 -3.73(-1.99%)
Apr 26, 2022 197.08 197.78 186.60 187.78 65,300,588 -11.13(-5.60%)
Apr 25, 2022 191.92 199.35 190.86 198.92 64,162,244 +3.87(+1.98%)
Apr 22, 2022 202.93 204.76 194.90 195.05 62,564,100 -6.68(-3.31%)
Apr 21, 2022 216.98 223.81 199.90 201.73 65,624,128 -12.98(-6.05%)
Apr 20, 2022 225.06 226.59 211.89 214.71 46,884,748 -7.16(-3.23%)
Apr 19, 2022 217.09 223.62 213.03 221.87 51,282,688 +4.15(+1.91%)
Apr 18, 2022 211.89 220.77 210.68 217.72 52,526,468 +5.25(+2.47%)
Apr 14, 2022 224.94 227.65 211.56 212.47 56,939,008 -9.44(-4.26%)
Apr 13, 2022 217.17 224.89 214.44 221.92 51,697,760 +6.99(+3.25%)
Apr 12, 2022 225.25 227.13 212.71 214.93 66,204,352 -4.13(-1.88%)
Apr 11, 2022 222.03 223.09 216.49 219.06 57,482,356 -12.01(-5.20%)
Apr 08, 2022 239.05 239.11 230.50 231.07 52,522,036 -10.88(-4.50%)
Apr 07, 2022 244.29 247.09 234.66 241.96 55,787,072 -1.99(-0.82%)
Apr 06, 2022 249.21 252.87 239.91 243.95 70,365,288 -15.23(-5.88%)
Apr 05, 2022 272.40 273.05 258.07 259.18 43,666,288 -14.28(-5.22%)
Apr 04, 2022 267.14 275.44 266.00 273.46 39,777,352 +6.48(+2.43%)
Apr 01, 2022 273.61 274.82 262.54 266.98 51,749,956 -5.74(-2.10%)
Mar 31, 2022 277.68 282.34 272.56 272.72 52,356,620 -4.04(-1.46%)
Mar 30, 2022 282.90 284.81 274.89 276.76 46,341,624 -9.65(-3.37%)
Mar 29, 2022 286.80 289.31 279.66 286.41 48,886,932 +4.37(+1.55%)
Mar 28, 2022 277.41 282.36 271.92 282.05 42,541,752 +5.02(+1.81%)
Mar 25, 2022 278.72 283.44 272.57 277.03 57,931,332 -4.33(-1.54%)
Mar 24, 2022 261.53 283.06 258.94 281.36 87,727,944 +25.15(+9.81%)
Mar 23, 2022 261.13 265.98 255.62 256.21 50,197,876 -8.90(-3.36%)
Mar 22, 2022 267.13 272.24 260.59 265.11 54,717,720 -2.10(-0.79%)
Mar 21, 2022 264.94 271.38 259.54 267.20 59,169,888 +2.81(+1.06%)
Mar 18, 2022 247.86 265.56 246.12 264.40 73,471,152 +16.86(+6.81%)
Mar 17, 2022 241.08 248.29 238.94 247.53 47,172,544 +2.70(+1.10%)
Mar 16, 2022 234.88 245.84 231.60 244.84 67,172,264 +15.22(+6.63%)
Mar 15, 2022 215.07 230.26 213.11 229.61 49,219,852 +16.42(+7.70%)
Mar 14, 2022 218.58 222.51 211.48 213.19 38,503,652 -7.70(-3.48%)
Mar 11, 2022 230.10 231.33 220.35 220.89 36,739,860 -5.58(-2.46%)
Mar 10, 2022 225.19 227.76 218.71 226.47 42,776,932 -3.56(-1.55%)
Mar 09, 2022 223.76 232.08 222.36 230.02 49,216,652 +14.99(+6.97%)
Mar 08, 2022 212.98 223.62 206.40 215.03 55,686,368 +1.62(+0.76%)
Mar 07, 2022 228.05 230.21 213.19 213.41 44,979,412 -15.83(-6.91%)
Mar 04, 2022 233.72 236.68 224.71 229.24 43,223,252 -7.78(-3.28%)
Mar 03, 2022 242.50 243.14 234.57 237.02 36,363,464 -5.06(-2.09%)
Mar 02, 2022 237.44 243.97 234.03 242.08 38,943,048 +7.47(+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.