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 (%)
Dec 31, 2021 296.32 301.74 292.89 293.69 26,691,004 -1.75(-0.59%)
Dec 30, 2021 297.85 304.10 294.98 295.44 30,816,702 -4.14(-1.38%)
Dec 29, 2021 302.30 305.05 293.24 299.58 34,285,764 -3.20(-1.06%)
Dec 28, 2021 312.67 312.85 299.69 302.79 42,023,792 -6.22(-2.01%)
Dec 27, 2021 296.18 310.42 295.98 309.01 40,357,180 +13.03(+4.40%)
Dec 23, 2021 297.13 300.16 293.58 295.98 34,351,308 +2.40(+0.82%)
Dec 22, 2021 288.50 295.13 284.08 293.58 40,106,660 +3.13(+1.08%)
Dec 21, 2021 283.34 290.79 273.62 290.45 52,388,248 +13.65(+4.93%)
Dec 20, 2021 272.66 281.04 269.61 276.80 46,383,184 -0.82(-0.30%)
Dec 17, 2021 279.45 288.81 277.20 277.61 71,764,440 -5.85(-2.06%)
Dec 16, 2021 311.08 311.16 280.53 283.47 70,667,552 -20.69(-6.80%)
Dec 15, 2021 283.60 304.57 277.98 304.16 69,711,456 +21.19(+7.49%)
Dec 14, 2021 276.60 286.37 272.11 282.97 66,730,660 +1.76(+0.62%)
Dec 13, 2021 302.06 302.51 280.76 281.21 59,661,956 -20.34(-6.75%)
Dec 10, 2021 311.06 312.60 298.19 301.55 48,952,224 -2.92(-0.96%)
Dec 09, 2021 316.89 321.59 303.85 304.47 48,854,948 -13.34(-4.20%)
Dec 08, 2021 319.53 322.44 313.76 317.81 47,552,536 +8.25(+2.66%)
Dec 07, 2021 309.13 324.03 306.66 309.56 59,187,380 +9.62(+3.21%)
Dec 06, 2021 298.37 301.98 279.98 299.94 65,932,540 -6.55(-2.14%)
Dec 03, 2021 319.54 320.83 300.87 306.49 54,510,132 -14.31(-4.46%)
Dec 02, 2021 311.69 324.32 309.81 320.80 47,195,536 +6.90(+2.20%)
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.