Skip to main content

NVIDIA Corp (NQ: NVDA )

909.84 +7.34 (+0.81%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 143.26 146.21 142.25 146.06 31,065,752 +0.11(+0.08%)
Dec 29, 2022 143.94 146.75 142.19 145.95 35,465,488 +5.67(+4.04%)
Dec 28, 2022 139.20 142.54 138.77 140.29 35,171,208 -0.85(-0.60%)
Dec 27, 2022 150.66 150.92 140.49 141.14 46,666,988 -10.84(-7.14%)
Dec 23, 2022 151.88 153.31 148.75 151.98 34,950,976 -1.33(-0.87%)
Dec 22, 2022 160.85 161.29 148.74 153.31 56,488,544 -11.61(-7.04%)
Dec 21, 2022 161.06 166.18 161.00 164.92 32,492,442 +4.16(+2.59%)
Dec 20, 2022 160.56 163.01 158.44 160.77 40,775,676 -1.69(-1.04%)
Dec 19, 2022 165.63 166.00 161.37 162.46 35,390,264 -3.17(-1.91%)
Dec 16, 2022 168.55 170.32 164.01 165.62 47,871,728 -3.81(-2.25%)
Dec 15, 2022 171.37 173.11 166.91 169.43 47,860,364 -7.22(-4.08%)
Dec 14, 2022 179.78 182.42 174.11 176.65 50,064,816 -3.98(-2.20%)
Dec 13, 2022 185.21 187.80 177.02 180.62 65,669,192 +5.37(+3.06%)
Dec 12, 2022 170.28 175.29 167.88 175.26 45,678,344 +5.34(+3.14%)
Dec 09, 2022 171.51 175.74 169.66 169.92 46,558,268 -1.68(-0.98%)
Dec 08, 2022 162.65 171.70 159.51 171.60 51,502,396 +10.48(+6.51%)
Dec 07, 2022 157.64 161.78 156.59 161.12 37,215,324 +1.33(+0.83%)
Dec 06, 2022 165.21 165.64 158.11 159.79 35,290,612 -6.23(-3.75%)
Dec 05, 2022 166.70 169.86 164.63 166.01 35,221,020 -2.66(-1.58%)
Dec 02, 2022 166.50 169.24 164.36 168.67 37,167,520 -2.59(-1.51%)
Dec 01, 2022 169.90 172.56 166.26 171.26 47,067,960 +2.12(+1.25%)
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%)
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.