Skip to main content

NVIDIA Corp (NQ: NVDA )

860.01 -21.85 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 890.98 906.13 859.29 860.01 44,234,208 -21.85(-2.48%)
Apr 12, 2024 896.99 901.75 875.30 881.86 42,680,484 -24.30(-2.68%)
Apr 11, 2024 874.20 907.39 869.26 906.16 43,041,404 +35.77(+4.11%)
Apr 10, 2024 839.26 874.00 837.09 870.39 43,136,368 +16.85(+1.97%)
Apr 09, 2024 874.42 876.35 830.22 853.54 50,271,752 -17.79(-2.04%)
Apr 08, 2024 887.00 888.30 867.32 871.33 28,282,314 -8.75(-0.99%)
Apr 05, 2024 868.66 884.81 859.26 880.08 39,972,548 +21.03(+2.45%)
Apr 04, 2024 904.06 906.34 858.80 859.05 43,417,152 -30.59(-3.44%)
Apr 03, 2024 884.84 903.74 884.00 889.64 36,892,856 -4.88(-0.55%)
Apr 02, 2024 884.48 900.94 876.20 894.52 43,274,976 -9.11(-1.01%)
Apr 01, 2024 902.99 922.25 892.04 903.63 45,203,864 +0.07(+0.01%)
Mar 28, 2024 900.00 905.84 905.48 903.56 43,525,588 +1.06(+0.12%)
Mar 27, 2024 931.12 932.40 891.23 902.50 58,543,024 -23.11(-2.50%)
Mar 26, 2024 958.51 963.75 925.02 925.61 51,285,588 -24.41(-2.57%)
Mar 25, 2024 939.41 967.66 935.10 950.02 55,096,772 +7.13(+0.76%)
Mar 22, 2024 911.41 947.78 908.34 942.89 58,672,032 +28.54(+3.12%)
Mar 21, 2024 923.00 926.48 904.05 914.35 48,031,696 +10.63(+1.18%)
Mar 20, 2024 897.97 904.10 882.23 903.72 47,679,648 +9.74(+1.09%)
Mar 19, 2024 867.00 905.44 850.10 893.98 67,106,976 +9.43(+1.07%)
Mar 18, 2024 903.88 924.05 870.85 884.55 66,649,648 +6.18(+0.70%)
Mar 15, 2024 869.30 895.46 862.57 878.37 64,339,032 -1.08(-0.12%)
Mar 14, 2024 895.77 906.46 866.00 879.44 60,130,872 -29.44(-3.24%)
Mar 13, 2024 910.55 915.04 884.35 908.88 63,407,764 -10.25(-1.12%)
Mar 12, 2024 880.49 919.60 861.50 919.13 66,539,208 +61.39(+7.16%)
Mar 11, 2024 864.29 887.97 843.80 857.74 67,657,944 -17.54(-2.00%)
Mar 08, 2024 951.38 974.00 865.06 875.28 114,228,664 -51.41(-5.55%)
Mar 07, 2024 901.58 927.67 896.02 926.69 60,072,332 +39.69(+4.47%)
Mar 06, 2024 880.22 897.24 870.30 887.00 58,107,124 +27.36(+3.18%)
Mar 05, 2024 852.70 860.97 834.17 859.64 51,772,660 +7.31(+0.86%)
Mar 04, 2024 841.26 876.91 837.15 852.33 61,260,568 +29.58(+3.60%)
Mar 01, 2024 799.96 822.96 794.31 822.75 47,918,028 +31.67(+4.00%)
Feb 29, 2024 790.90 799.86 783.46 791.08 50,554,852 +14.49(+1.87%)
Feb 28, 2024 776.16 789.29 771.21 776.59 39,202,896 -10.38(-1.32%)
Feb 27, 2024 793.77 794.76 771.58 786.97 39,569,720 -3.91(-0.49%)
Feb 26, 2024 796.96 806.42 785.01 790.88 50,221,484 +2.75(+0.35%)
Feb 23, 2024 807.86 823.90 775.66 788.13 82,943,616 +2.79(+0.36%)
Feb 22, 2024 750.22 785.71 742.16 785.34 85,668,552 +110.65(+16.40%)
Feb 21, 2024 680.03 688.85 662.45 674.69 67,394,928 -19.80(-2.85%)
Feb 20, 2024 719.44 719.53 677.31 694.49 70,196,976 -31.61(-4.35%)
Feb 16, 2024 740.97 743.99 724.98 726.10 49,589,480 -0.45(-0.06%)
Feb 15, 2024 738.65 739.72 723.97 726.55 41,926,592 -12.42(-1.68%)
Feb 14, 2024 731.99 742.33 719.35 738.97 50,393,692 +17.72(+2.46%)
Feb 13, 2024 703.97 734.47 696.17 721.25 60,145,784 -1.20(-0.17%)
Feb 12, 2024 725.97 746.08 712.47 722.45 61,236,364 +1.15(+0.16%)
Feb 09, 2024 705.30 721.82 702.09 721.30 43,665,736 +24.92(+3.58%)
Feb 08, 2024 700.71 707.91 694.52 696.38 41,335,152 -4.58(-0.65%)
Feb 07, 2024 683.16 702.17 675.97 700.96 49,318,236 +18.76(+2.75%)
Feb 06, 2024 696.27 697.51 662.97 682.20 68,102,424 -11.09(-1.60%)
Feb 05, 2024 682.22 694.94 672.02 693.29 67,505,512 +31.72(+4.79%)
Feb 02, 2024 639.71 665.97 636.87 661.57 47,680,972 +31.33(+4.97%)
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.