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, 2021 331.17 333.00 318.14 326.24 62,192,556 -6.99(-2.10%)
Nov 29, 2021 323.15 333.59 323.15 333.23 45,779,436 +15.40(+4.84%)
Nov 26, 2021 325.49 326.58 313.00 317.83 28,351,970 -8.39(-2.57%)
Nov 24, 2021 314.11 328.03 308.79 326.22 43,585,092 +72.05(+28.35%)
Nov 23, 2021 314.85 323.09 197.09 254.17 53,238,472 -80.40(-24.03%)
Nov 22, 2021 334.64 345.92 318.50 334.57 75,416,056 +7.36(+2.25%)
Nov 19, 2021 321.92 330.36 318.55 327.21 53,471,152 +10.96(+3.47%)
Nov 18, 2021 323.16 327.08 315.57 316.25 78,192,104 +24.10(+8.25%)
Nov 17, 2021 303.70 304.36 287.55 292.15 42,470,000 -9.40(-3.12%)
Nov 16, 2021 297.12 303.42 296.59 301.55 26,330,284 +1.78(+0.59%)
Nov 15, 2021 305.04 305.92 292.01 299.78 38,460,996 -3.64(-1.20%)
Nov 12, 2021 299.63 306.31 295.83 303.42 41,370,800 +0.00(+0.00%)
Nov 11, 2021 304.20 305.42 297.30 303.42 33,107,486 +1.90(+0.63%)
Nov 10, 2021 293.10 301.52 63,574,760 -4.56(-1.49%)
Nov 09, 2021 322.31 322.59 299.17 306.09 64,625,344 -1.47(-0.48%)
Nov 08, 2021 301.01 310.51 298.60 307.55 50,279,548 +10.50(+3.54%)
Nov 05, 2021 301.39 313.50 293.63 297.05 85,260,736 -9.46(-3.09%)
Nov 04, 2021 271.86 313.15 270.75 306.51 115,485,104 +40.95(+15.42%)
Nov 03, 2021 266.28 267.42 261.94 265.56 23,999,524 +1.97(+0.75%)
Nov 02, 2021 257.81 266.36 257.59 263.59 29,438,956 +5.73(+2.22%)
Nov 01, 2021 256.08 258.53 254.72 257.86 26,603,432 +2.60(+1.02%)
Oct 29, 2021 249.62 256.68 249.60 255.27 29,298,654 +6.25(+2.51%)
Oct 28, 2021 248.39 249.11 249.02 23,434,594 +4.89(+2.00%)
Oct 27, 2021 244.35 250.50 242.44 244.12 24,617,778 -2.66(-1.08%)
Oct 26, 2021 239.51 246.78 48,644,424 +15.48(+6.69%)
Oct 25, 2021 229.37 233.18 231.29 23,035,974 +4.39(+1.94%)
Oct 22, 2021 227.87 225.25 226.90 24,977,954 +0.34(+0.15%)
Oct 21, 2021 220.62 226.75 220.48 226.56 18,771,838 +5.83(+2.64%)
Oct 20, 2021 222.69 223.98 219.47 220.73 14,644,440 -1.82(-0.82%)
Oct 19, 2021 222.41 223.44 220.02 222.55 16,164,703 +0.68(+0.31%)
Oct 18, 2021 217.15 222.56 216.10 221.87 18,964,140 +3.59(+1.65%)
Oct 15, 2021 217.75 218.96 216.28 218.28 22,735,876 +1.16(+0.53%)
Oct 14, 2021 212.54 217.21 210.89 217.12 24,373,232 +8.06(+3.85%)
Oct 13, 2021 208.85 209.57 206.80 209.06 18,179,054 +2.68(+1.30%)
Oct 12, 2021 207.94 210.24 204.96 206.38 16,222,485 -0.24(-0.12%)
Oct 11, 2021 205.43 210.22 204.79 206.62 16,346,886 -1.36(-0.65%)
Oct 08, 2021 210.68 211.72 207.42 207.98 15,149,868 -2.44(-1.16%)
Oct 07, 2021 210.59 212.88 209.39 210.42 25,691,636 +3.74(+1.81%)
Oct 06, 2021 200.88 206.87 200.68 206.67 29,744,352 +2.49(+1.22%)
Oct 05, 2021 199.19 206.15 198.23 204.19 27,956,994 +7.18(+3.64%)
Oct 04, 2021 204.72 205.09 195.24 197.01 34,569,300 -10.08(-4.87%)
Oct 01, 2021 207.17 208.26 201.71 207.09 24,136,036 +0.26(+0.13%)
Sep 30, 2021 207.35 210.33 206.55 206.83 22,130,580 +1.99(+0.97%)
Sep 29, 2021 209.07 209.84 204.35 204.85 21,848,058 -1.82(-0.88%)
Sep 28, 2021 211.79 213.85 206.18 206.66 34,321,956 -9.55(-4.42%)
Sep 27, 2021 216.76 217.65 212.91 216.22 24,545,324 -4.24(-1.92%)
Sep 24, 2021 220.35 221.14 218.26 220.46 21,800,170 -4.00(-1.78%)
Sep 23, 2021 221.05 224.99 218.55 224.47 24,879,044 +5.40(+2.47%)
Sep 22, 2021 213.31 219.25 211.62 219.06 26,890,822 +6.94(+3.27%)
Sep 21, 2021 213.82 213.91 209.17 212.12 20,491,138 +1.33(+0.63%)
Sep 20, 2021 211.13 213.99 206.29 210.80 34,948,180 -7.86(-3.59%)
Sep 17, 2021 222.65 222.86 217.96 218.65 29,496,894 -3.41(-1.54%)
Sep 16, 2021 221.48 222.42 218.92 222.07 15,622,989 -0.99(-0.44%)
Sep 15, 2021 222.74 223.32 219.31 223.06 16,676,133 +0.89(+0.40%)
Sep 14, 2021 222.40 223.75 220.51 222.17 20,002,168 +1.00(+0.45%)
Sep 13, 2021 226.48 229.28 218.24 221.17 29,787,314 -3.26(-1.45%)
Sep 10, 2021 223.13 225.90 222.35 224.43 24,892,448 +3.01(+1.36%)
Sep 09, 2021 222.77 225.02 220.96 221.42 19,710,126 -1.61(-0.72%)
Sep 08, 2021 224.77 225.73 219.42 223.03 25,464,846 -3.20(-1.41%)
Sep 07, 2021 227.97 228.63 224.87 226.22 19,811,058 -1.85(-0.81%)
Sep 03, 2021 222.90 229.50 221.65 228.07 28,127,644 +4.46(+2.00%)
Sep 02, 2021 224.82 225.57 222.59 223.61 18,825,542 -0.45(-0.20%)
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.