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 (%)
Dec 31, 2021 296.31 301.73 292.88 293.68 26,691,940 -1.75(-0.59%)
Dec 30, 2021 297.83 304.09 294.97 295.43 30,817,782 -4.14(-1.38%)
Dec 29, 2021 302.29 305.03 293.23 299.57 34,286,968 -3.21(-1.06%)
Dec 28, 2021 312.66 312.84 299.68 302.78 42,025,268 -6.22(-2.01%)
Dec 27, 2021 296.17 310.41 295.97 309.00 40,358,596 +13.03(+4.40%)
Dec 23, 2021 297.12 300.15 293.57 295.97 34,352,516 +2.40(+0.82%)
Dec 22, 2021 288.49 295.12 284.07 293.57 40,108,068 +3.14(+1.08%)
Dec 21, 2021 283.33 290.77 273.61 290.44 52,390,088 +13.65(+4.93%)
Dec 20, 2021 272.65 281.03 269.60 276.79 46,384,812 -0.82(-0.29%)
Dec 17, 2021 279.44 288.80 277.19 277.60 71,766,960 -5.85(-2.06%)
Dec 16, 2021 311.06 311.14 280.52 283.46 70,670,032 -20.69(-6.80%)
Dec 15, 2021 283.59 304.56 277.97 304.15 69,713,904 +21.19(+7.49%)
Dec 14, 2021 276.59 286.36 272.10 282.96 66,733,004 +1.76(+0.63%)
Dec 13, 2021 302.05 302.50 280.75 281.20 59,664,048 -20.34(-6.75%)
Dec 10, 2021 311.05 312.59 298.17 301.54 48,953,940 -2.92(-0.96%)
Dec 09, 2021 316.88 321.58 303.84 304.45 48,856,664 -13.34(-4.20%)
Dec 08, 2021 319.52 322.43 313.75 317.80 47,554,208 +8.25(+2.66%)
Dec 07, 2021 309.12 324.02 306.65 309.55 59,189,456 +9.62(+3.21%)
Dec 06, 2021 298.36 301.97 279.97 299.93 65,934,856 -6.55(-2.14%)
Dec 03, 2021 319.53 320.82 300.86 306.48 54,512,048 -14.31(-4.46%)
Dec 02, 2021 311.69 324.31 309.80 320.79 47,197,192 +6.90(+2.20%)
Dec 01, 2021 331.70 332.41 313.34 313.89 48,515,144 -12.35(-3.79%)
Nov 30, 2021 331.17 333.00 318.14 326.24 62,192,644 -6.99(-2.10%)
Nov 29, 2021 323.15 333.59 323.15 333.23 45,779,500 +15.40(+4.84%)
Nov 26, 2021 325.48 326.58 313.00 317.83 28,352,010 -8.39(-2.57%)
Nov 24, 2021 314.11 328.03 308.79 326.22 43,585,152 +72.05(+28.35%)
Nov 23, 2021 314.85 323.09 197.09 254.17 53,238,548 -80.40(-24.03%)
Nov 22, 2021 334.64 345.92 318.50 334.57 75,416,168 +7.36(+2.25%)
Nov 19, 2021 321.92 330.36 318.55 327.21 53,471,228 +10.96(+3.47%)
Nov 18, 2021 323.16 327.08 315.57 316.25 78,192,216 +24.10(+8.25%)
Nov 17, 2021 303.70 304.36 287.55 292.15 42,470,060 -9.41(-3.12%)
Nov 16, 2021 297.12 303.42 296.59 301.55 26,330,322 +1.78(+0.59%)
Nov 15, 2021 305.04 305.92 292.01 299.77 38,461,048 -3.64(-1.20%)
Nov 12, 2021 299.62 306.31 295.83 303.42 41,370,860 +0.00(+0.00%)
Nov 11, 2021 304.20 305.42 297.30 303.42 33,107,534 +1.90(+0.63%)
Nov 10, 2021 293.10 301.52 63,574,852 -4.56(-1.49%)
Nov 09, 2021 322.31 322.59 299.17 306.08 64,625,436 -1.47(-0.48%)
Nov 08, 2021 301.01 310.51 298.60 307.55 50,279,620 +10.50(+3.54%)
Nov 05, 2021 301.39 313.50 293.63 297.05 85,260,856 -9.47(-3.09%)
Nov 04, 2021 271.86 313.15 270.75 306.51 115,485,272 +40.95(+15.42%)
Nov 03, 2021 266.28 267.42 261.94 265.56 23,999,560 +1.97(+0.75%)
Nov 02, 2021 257.81 266.36 257.59 263.59 29,438,998 +5.73(+2.22%)
Nov 01, 2021 256.08 258.53 254.72 257.86 26,603,470 +2.60(+1.02%)
Oct 29, 2021 249.62 256.68 249.60 255.27 29,298,696 +6.25(+2.51%)
Oct 28, 2021 248.39 249.10 249.02 23,434,628 +4.89(+2.00%)
Oct 27, 2021 244.35 250.50 242.44 244.12 24,617,812 -2.66(-1.08%)
Oct 26, 2021 239.51 246.78 48,644,496 +15.48(+6.69%)
Oct 25, 2021 229.37 233.18 231.29 23,036,008 +4.39(+1.94%)
Oct 22, 2021 227.87 225.25 226.90 24,977,990 +0.34(+0.15%)
Oct 21, 2021 220.62 226.75 220.48 226.56 18,771,866 +5.83(+2.64%)
Oct 20, 2021 222.69 223.97 219.47 220.73 14,644,461 -1.82(-0.82%)
Oct 19, 2021 222.41 223.44 220.02 222.55 16,164,726 +0.68(+0.31%)
Oct 18, 2021 217.15 222.56 216.10 221.87 18,964,168 +3.59(+1.65%)
Oct 15, 2021 217.75 218.96 216.28 218.27 22,735,908 +1.16(+0.53%)
Oct 14, 2021 212.54 217.21 210.89 217.12 24,373,266 +8.06(+3.85%)
Oct 13, 2021 208.85 209.57 206.80 209.06 18,179,080 +2.68(+1.30%)
Oct 12, 2021 207.94 210.24 204.96 206.38 16,222,509 -0.24(-0.12%)
Oct 11, 2021 205.43 210.22 204.79 206.62 16,346,909 -1.36(-0.65%)
Oct 08, 2021 210.68 211.72 207.42 207.98 15,149,889 -2.44(-1.16%)
Oct 07, 2021 210.59 212.88 209.39 210.42 25,691,674 +3.74(+1.81%)
Oct 06, 2021 200.88 206.87 200.68 206.67 29,744,394 +2.49(+1.22%)
Oct 05, 2021 199.18 206.15 198.23 204.19 27,957,034 +7.18(+3.64%)
Oct 04, 2021 204.72 205.09 195.24 197.01 34,569,352 -10.08(-4.87%)
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.