Skip to main content

NVIDIA Corp (NQ: NVDA )

905.64 +3.14 (+0.35%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 153.44 155.50 148.46 151.43 68,657,176 -3.83(-2.46%)
Jun 29, 2022 157.97 158.03 151.54 155.25 48,273,924 -4.40(-2.75%)
Jun 28, 2022 168.82 171.84 159.28 159.65 46,214,828 -8.86(-5.26%)
Jun 27, 2022 172.93 173.11 166.08 168.51 42,828,988 -2.57(-1.50%)
Jun 24, 2022 164.82 171.22 162.92 171.08 47,266,180 +9.00(+5.55%)
Jun 23, 2022 165.00 165.67 158.36 162.07 46,392,388 -1.35(-0.83%)
Jun 22, 2022 162.09 166.44 161.63 163.42 43,791,244 -2.06(-1.24%)
Jun 21, 2022 164.56 169.90 163.89 165.48 48,355,604 +6.85(+4.32%)
Jun 17, 2022 156.31 159.78 153.12 158.63 63,101,596 +2.79(+1.79%)
Jun 16, 2022 158.43 159.25 153.84 155.84 57,010,136 -9.25(-5.60%)
Jun 15, 2022 160.78 168.50 159.09 165.09 56,415,724 +6.90(+4.36%)
Jun 14, 2022 157.14 160.49 153.95 158.19 46,974,540 +1.89(+1.21%)
Jun 13, 2022 159.83 162.94 155.89 156.30 60,431,656 -13.25(-7.82%)
Jun 10, 2022 175.81 176.78 168.51 169.56 46,615,156 -10.73(-5.95%)
Jun 09, 2022 184.61 189.13 180.22 180.29 39,579,188 -5.99(-3.22%)
Jun 08, 2022 187.79 191.59 185.15 186.28 36,336,804 -2.74(-1.45%)
Jun 07, 2022 184.48 189.75 181.65 189.02 38,915,224 +1.40(+0.75%)
Jun 06, 2022 191.14 193.12 185.40 187.62 42,264,448 +0.66(+0.35%)
Jun 03, 2022 190.57 193.07 184.98 186.96 60,105,444 -8.71(-4.45%)
Jun 02, 2022 182.68 195.94 181.75 195.67 64,998,028 +12.70(+6.94%)
Jun 01, 2022 187.00 190.29 180.99 182.96 54,596,220 -3.52(-1.89%)
May 31, 2022 189.56 191.75 183.26 186.48 66,451,044 -1.39(-0.74%)
May 27, 2022 181.63 188.57 180.77 187.87 73,933,216 +9.59(+5.38%)
May 26, 2022 160.15 180.69 160.01 178.28 99,723,968 +8.75(+5.16%)
May 25, 2022 159.99 170.89 159.79 169.53 77,932,888 +8.20(+5.08%)
May 24, 2022 164.89 165.76 157.60 161.33 58,854,676 -7.43(-4.40%)
May 23, 2022 162.53 168.93 161.58 168.76 64,040,776 +2.04(+1.22%)
May 20, 2022 173.10 173.88 157.35 166.72 73,678,400 -4.29(-2.51%)
May 19, 2022 169.15 176.64 167.12 171.02 62,172,296 +1.86(+1.10%)
May 18, 2022 176.82 180.95 168.42 169.16 54,509,528 -12.37(-6.82%)
May 17, 2022 180.51 183.47 176.11 181.54 58,644,768 +9.12(+5.29%)
May 16, 2022 174.87 177.65 170.84 172.42 52,181,752 -4.41(-2.50%)
May 13, 2022 167.66 179.05 165.71 176.83 67,130,144 +15.29(+9.47%)
May 12, 2022 161.98 167.66 155.47 161.54 70,877,736 -4.54(-2.74%)
May 11, 2022 173.25 177.30 165.47 166.09 67,077,148 -9.64(-5.48%)
May 10, 2022 176.66 181.75 170.03 175.72 76,226,680 +6.44(+3.80%)
May 09, 2022 180.11 182.31 168.05 169.28 64,568,760 -17.23(-9.24%)
May 06, 2022 187.12 194.87 179.67 186.51 63,411,364 -1.69(-0.90%)
May 05, 2022 198.41 198.99 184.76 188.20 62,683,488 -14.88(-7.33%)
May 04, 2022 198.97 203.74 187.27 203.08 64,933,260 +7.31(+3.73%)
May 03, 2022 193.75 198.00 191.08 195.77 47,607,264 +0.69(+0.35%)
May 02, 2022 185.16 195.49 183.67 195.08 57,259,304 +9.85(+5.32%)
Apr 29, 2022 193.77 201.03 184.93 185.23 50,156,488 -12.33(-6.24%)
Apr 28, 2022 189.43 200.11 184.66 197.56 57,049,876 +13.65(+7.42%)
Apr 27, 2022 185.74 191.42 182.66 183.91 49,975,980 -3.72(-1.99%)
Apr 26, 2022 196.93 197.62 186.46 187.64 65,351,548 -11.13(-5.60%)
Apr 25, 2022 191.77 199.19 190.71 198.76 64,212,312 +3.87(+1.98%)
Apr 22, 2022 202.77 204.60 194.75 194.90 62,612,928 -6.67(-3.31%)
Apr 21, 2022 216.81 223.63 199.74 201.57 65,675,340 -12.97(-6.05%)
Apr 20, 2022 224.88 226.41 211.73 214.54 46,921,336 -7.15(-3.23%)
Apr 19, 2022 216.92 223.44 212.87 221.69 51,322,708 +4.14(+1.91%)
Apr 18, 2022 211.73 220.60 210.52 217.55 52,567,460 +5.24(+2.47%)
Apr 14, 2022 224.76 227.48 211.40 212.31 56,983,444 -9.44(-4.26%)
Apr 13, 2022 217.00 224.71 214.27 221.74 51,738,108 +6.98(+3.25%)
Apr 12, 2022 225.08 226.96 212.55 214.76 66,256,016 -4.12(-1.88%)
Apr 11, 2022 221.85 222.91 216.32 218.89 57,527,212 -12.00(-5.20%)
Apr 08, 2022 238.86 238.92 230.32 230.89 52,563,024 -10.88(-4.50%)
Apr 07, 2022 244.09 246.90 234.48 241.77 55,830,608 -1.99(-0.82%)
Apr 06, 2022 249.02 252.67 239.72 243.76 70,420,208 -15.22(-5.88%)
Apr 05, 2022 272.19 272.84 257.87 258.98 43,700,364 -14.27(-5.22%)
Apr 04, 2022 266.94 275.23 265.79 273.25 39,808,396 +6.47(+2.43%)
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.