Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 156.89 169.21 155.89 169.14 56,478,708 +12.87(+8.24%)
Nov 29, 2022 158.15 159.20 155.08 156.27 29,837,848 -1.88(-1.19%)
Nov 28, 2022 160.13 163.44 157.13 158.15 30,397,536 -4.43(-2.72%)
Nov 25, 2022 163.05 164.74 161.59 162.57 16,806,736 -2.49(-1.51%)
Nov 23, 2022 160.85 165.14 160.35 165.06 42,757,524 +4.81(+3.00%)
Nov 22, 2022 153.16 160.45 151.10 160.25 47,239,528 +7.20(+4.71%)
Nov 21, 2022 151.35 154.65 150.68 153.05 40,478,132 -0.92(-0.60%)
Nov 18, 2022 159.54 159.90 151.08 153.97 49,246,296 -2.68(-1.71%)
Nov 17, 2022 157.03 162.53 155.23 156.65 71,081,544 -2.33(-1.46%)
Nov 16, 2022 161.49 163.49 158.61 158.98 64,242,212 -7.55(-4.54%)
Nov 15, 2022 167.08 169.85 163.69 166.53 54,523,876 +3.71(+2.28%)
Nov 14, 2022 162.05 165.27 159.10 162.82 52,774,032 -0.32(-0.20%)
Nov 11, 2022 157.95 163.76 154.70 163.14 65,661,940 +5.77(+3.66%)
Nov 10, 2022 147.88 157.61 145.36 157.38 70,041,432 +19.72(+14.33%)
Nov 09, 2022 141.51 142.00 137.48 137.65 45,424,408 -8.25(-5.66%)
Nov 08, 2022 147.90 148.79 142.05 145.91 59,521,488 +3.01(+2.10%)
Nov 07, 2022 142.17 144.01 139.43 142.90 40,973,808 +1.26(+0.89%)
Nov 04, 2022 139.75 142.18 136.86 141.64 61,306,856 +7.53(+5.62%)
Nov 03, 2022 130.33 137.70 129.46 134.10 50,019,724 +2.02(+1.53%)
Nov 02, 2022 138.39 132.01 132.09 67,277,784 -3.24(-2.39%)
Nov 01, 2022 138.00 139.14 135.09 135.32 43,285,764 +0.46(+0.34%)
Oct 31, 2022 137.67 138.27 132.87 134.87 48,664,436 -3.37(-2.44%)
Oct 28, 2022 130.94 138.39 130.51 138.23 52,145,004 +6.57(+4.99%)
Oct 27, 2022 136.19 138.27 131.12 131.66 58,339,944 +2.80(+2.17%)
Oct 26, 2022 128.59 133.78 126.98 128.86 53,523,208 -3.65(-2.75%)
Oct 25, 2022 126.83 132.90 126.54 132.51 50,555,448 +6.62(+5.25%)
Oct 24, 2022 124.98 127.00 120.55 125.89 51,772,120 +1.33(+1.07%)
Oct 21, 2022 120.89 124.88 118.78 124.56 61,003,736 +2.72(+2.23%)
Oct 20, 2022 121.04 127.59 120.96 121.84 65,208,588 +1.43(+1.19%)
Oct 19, 2022 118.70 123.40 118.25 120.42 52,317,980 +0.84(+0.70%)
Oct 18, 2022 123.34 124.82 116.09 119.58 65,963,728 +0.79(+0.67%)
Oct 17, 2022 115.09 119.39 115.08 118.79 58,063,548 +6.61(+5.89%)
Oct 14, 2022 120.48 121.02 111.95 112.18 71,403,280 -7.33(-6.13%)
Oct 13, 2022 109.62 120.69 108.05 119.51 85,052,144 +4.60(+4.00%)
Oct 12, 2022 115.70 117.26 113.36 114.91 49,277,976 -0.86(-0.74%)
Oct 11, 2022 115.52 118.37 112.74 115.77 66,768,232 -0.84(-0.72%)
Oct 10, 2022 120.28 121.15 113.99 116.61 69,887,232 -4.06(-3.36%)
Oct 07, 2022 124.95 126.60 120.13 120.67 67,300,296 -10.53(-8.03%)
Oct 06, 2022 132.10 136.45 130.93 131.20 64,374,576 -0.79(-0.60%)
Oct 05, 2022 129.01 133.11 126.11 131.99 50,927,624 +0.42(+0.32%)
Oct 04, 2022 128.69 132.10 128.69 131.57 58,430,240 +6.55(+5.24%)
Oct 03, 2022 123.37 126.68 120.96 125.02 54,745,300 +3.73(+3.07%)
Sep 30, 2022 120.78 126.23 120.66 121.30 56,607,984 -0.81(-0.66%)
Sep 29, 2022 124.38 124.90 119.37 122.11 53,261,772 -5.16(-4.05%)
Sep 28, 2022 124.00 128.13 123.44 127.26 54,239,416 +3.23(+2.60%)
Sep 27, 2022 124.97 127.26 122.48 124.03 55,341,244 +1.85(+1.51%)
Sep 26, 2022 124.81 126.49 122.05 122.19 54,720,008 -2.88(-2.30%)
Sep 23, 2022 124.10 126.01 122.47 125.06 66,382,740 -0.45(-0.36%)
Sep 22, 2022 130.60 131.39 124.18 125.51 75,910,304 -7.00(-5.28%)
Sep 21, 2022 132.03 140.20 131.00 132.51 80,692,352 +0.85(+0.65%)
Sep 20, 2022 132.05 134.72 130.47 131.66 52,496,376 -2.06(-1.54%)
Sep 19, 2022 130.02 134.53 130.00 133.72 57,047,020 +1.84(+1.39%)
Sep 16, 2022 127.32 132.02 126.07 131.88 67,134,192 +2.69(+2.08%)
Sep 15, 2022 130.05 132.23 127.80 129.19 52,311,228 -1.99(-1.52%)
Sep 14, 2022 132.44 132.80 129.03 131.18 58,862,252 -0.03(-0.02%)
Sep 13, 2022 137.91 139.11 130.89 131.21 71,486,976 -13.73(-9.47%)
Sep 12, 2022 143.58 145.36 141.87 144.94 48,409,480 +1.14(+0.79%)
Sep 09, 2022 141.46 144.63 141.15 143.80 48,751,100 +4.01(+2.87%)
Sep 08, 2022 134.49 139.97 133.59 139.79 62,493,036 +2.76(+2.01%)
Sep 07, 2022 135.52 138.27 133.36 137.03 51,285,184 +2.53(+1.88%)
Sep 06, 2022 137.16 137.64 133.37 134.50 53,596,080 -1.82(-1.33%)
Sep 02, 2022 140.85 141.56 135.76 136.32 74,426,320 -2.90(-2.08%)
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.