Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 137.67 138.27 132.86 134.86 48,666,148 -3.37(-2.44%)
Oct 28, 2022 130.93 138.39 130.50 138.23 52,146,836 +6.57(+4.99%)
Oct 27, 2022 136.19 138.27 131.11 131.65 58,341,996 +2.80(+2.17%)
Oct 26, 2022 128.59 133.77 126.98 128.85 53,525,092 -3.65(-2.75%)
Oct 25, 2022 126.83 132.89 126.54 132.50 50,557,224 +6.62(+5.25%)
Oct 24, 2022 124.98 127.00 120.54 125.89 51,773,940 +1.33(+1.07%)
Oct 21, 2022 120.88 124.88 118.77 124.56 61,005,880 +2.72(+2.23%)
Oct 20, 2022 121.03 127.59 120.95 121.84 65,210,876 +1.43(+1.19%)
Oct 19, 2022 118.69 123.40 118.24 120.41 52,319,820 +0.84(+0.70%)
Oct 18, 2022 123.34 124.82 116.08 119.57 65,966,044 +0.79(+0.66%)
Oct 17, 2022 115.09 119.38 115.08 118.78 58,065,588 +6.60(+5.89%)
Oct 14, 2022 120.47 121.01 111.95 112.18 71,405,792 -7.32(-6.13%)
Oct 13, 2022 109.62 120.68 108.04 119.50 85,055,128 +4.60(+4.00%)
Oct 12, 2022 115.70 117.25 113.36 114.91 49,279,708 -0.86(-0.74%)
Oct 11, 2022 115.52 118.36 112.74 115.77 66,770,576 -0.84(-0.72%)
Oct 10, 2022 120.27 121.14 113.99 116.61 69,889,688 -4.06(-3.36%)
Oct 07, 2022 124.95 126.60 120.12 120.66 67,302,664 -10.53(-8.03%)
Oct 06, 2022 132.09 136.45 130.92 131.19 64,376,836 -0.79(-0.60%)
Oct 05, 2022 129.00 133.10 126.11 131.98 50,929,416 +0.42(+0.32%)
Oct 04, 2022 128.69 132.09 128.69 131.56 58,432,292 +6.54(+5.24%)
Oct 03, 2022 123.37 126.68 120.95 125.02 54,747,224 +3.73(+3.07%)
Sep 30, 2022 120.77 126.23 120.65 121.29 56,609,972 -0.81(-0.66%)
Sep 29, 2022 124.38 124.90 119.36 122.10 53,263,644 -5.16(-4.05%)
Sep 28, 2022 124.00 128.13 123.44 127.26 54,241,324 +3.23(+2.60%)
Sep 27, 2022 124.97 127.26 122.48 124.03 55,343,188 +1.85(+1.51%)
Sep 26, 2022 124.81 126.49 122.04 122.18 54,721,928 -2.88(-2.30%)
Sep 23, 2022 124.10 126.01 122.47 125.06 66,385,076 -0.45(-0.36%)
Sep 22, 2022 130.59 131.38 124.18 125.51 75,912,976 -6.99(-5.28%)
Sep 21, 2022 132.02 140.20 130.99 132.50 80,695,184 +0.85(+0.64%)
Sep 20, 2022 132.04 134.72 130.46 131.65 52,498,220 -2.06(-1.54%)
Sep 19, 2022 130.01 134.52 129.99 133.71 57,049,028 +1.84(+1.39%)
Sep 16, 2022 127.32 132.01 126.07 131.87 67,136,552 +2.69(+2.08%)
Sep 15, 2022 130.04 132.22 127.80 129.19 52,313,068 -1.99(-1.52%)
Sep 14, 2022 132.43 132.79 129.03 131.17 58,864,320 -0.03(-0.02%)
Sep 13, 2022 137.91 139.11 130.88 131.20 71,489,488 -13.73(-9.47%)
Sep 12, 2022 143.57 145.35 141.86 144.93 48,411,180 +1.14(+0.79%)
Sep 09, 2022 141.46 144.62 141.15 143.79 48,752,812 +4.01(+2.87%)
Sep 08, 2022 134.48 139.97 133.58 139.79 62,495,232 +2.76(+2.01%)
Sep 07, 2022 135.52 138.27 133.35 137.03 51,286,988 +2.53(+1.88%)
Sep 06, 2022 137.16 137.64 133.36 134.50 53,597,964 -1.82(-1.33%)
Sep 02, 2022 140.84 141.55 135.76 136.32 74,428,936 -2.90(-2.08%)
Sep 01, 2022 141.93 143.64 132.56 139.22 117,920,112 -11.56(-7.67%)
Aug 31, 2022 153.67 155.23 149.42 150.77 56,940,116 -3.74(-2.42%)
Aug 30, 2022 159.42 160.21 151.65 154.51 53,057,148 -3.33(-2.11%)
Aug 29, 2022 160.02 163.20 157.50 157.83 49,788,456 -4.59(-2.82%)
Aug 26, 2022 178.37 179.04 162.19 162.42 76,998,344 -16.51(-9.23%)
Aug 25, 2022 168.25 179.27 168.14 178.93 77,113,744 +6.90(+4.01%)
Aug 24, 2022 169.93 173.87 168.76 172.03 52,070,268 +0.41(+0.24%)
Aug 23, 2022 169.69 174.46 169.51 171.62 37,026,420 +1.47(+0.86%)
Aug 22, 2022 174.71 175.38 169.47 170.15 40,981,416 -8.14(-4.57%)
Aug 19, 2022 183.85 184.99 177.50 178.29 44,208,720 -9.23(-4.92%)
Aug 18, 2022 182.81 188.44 181.63 187.52 41,574,292 +4.38(+2.39%)
Aug 17, 2022 185.02 186.67 181.25 183.15 44,701,200 -5.43(-2.88%)
Aug 16, 2022 188.99 191.21 184.80 188.58 45,214,556 -1.53(-0.80%)
Aug 15, 2022 186.80 191.43 185.92 190.11 45,794,352 +3.23(+1.73%)
Aug 12, 2022 181.40 186.97 179.33 186.88 47,863,052 +7.64(+4.26%)
Aug 11, 2022 181.11 186.86 178.56 179.24 50,972,528 -1.53(-0.85%)
Aug 10, 2022 176.78 180.98 172.98 180.77 59,781,920 +10.10(+5.92%)
Aug 09, 2022 172.33 174.28 167.05 170.67 66,872,060 -7.06(-3.97%)
Aug 08, 2022 174.82 182.19 172.23 177.73 98,411,728 -11.95(-6.30%)
Aug 05, 2022 187.89 192.07 186.45 189.68 38,658,316 -2.26(-1.18%)
Aug 04, 2022 188.28 192.53 187.39 191.94 40,996,124 +3.22(+1.70%)
Aug 03, 2022 181.64 189.47 181.17 188.72 41,852,296 +3.67(+1.98%)
Aug 02, 2022 181.02 189.16 180.80 185.05 48,959,576 +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.