Skip to main content

NVIDIA Corp (NQ: NVDA )

906.34 +3.84 (+0.42%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 156.89 169.22 155.89 169.15 56,476,800 +12.87(+8.24%)
Nov 29, 2022 158.15 159.20 155.08 156.27 29,836,840 -1.88(-1.19%)
Nov 28, 2022 160.14 163.45 157.13 158.15 30,396,510 -4.43(-2.72%)
Nov 25, 2022 163.06 164.75 161.60 162.58 16,806,168 -2.49(-1.51%)
Nov 23, 2022 160.86 165.15 160.36 165.07 42,756,080 +4.81(+3.00%)
Nov 22, 2022 153.17 160.46 151.10 160.26 47,237,936 +7.20(+4.71%)
Nov 21, 2022 151.36 154.66 150.69 153.06 40,476,768 -0.92(-0.60%)
Nov 18, 2022 159.54 159.90 151.09 153.97 49,244,632 -2.68(-1.71%)
Nov 17, 2022 157.03 162.54 155.23 156.65 71,079,144 -2.33(-1.46%)
Nov 16, 2022 161.50 163.50 158.61 158.98 64,240,044 -7.56(-4.54%)
Nov 15, 2022 167.09 169.85 163.70 166.54 54,522,032 +3.71(+2.28%)
Nov 14, 2022 162.06 165.28 159.10 162.83 52,772,252 -0.32(-0.20%)
Nov 11, 2022 157.95 163.77 154.70 163.15 65,659,724 +5.77(+3.66%)
Nov 10, 2022 147.89 157.61 145.36 157.38 70,039,072 +19.72(+14.33%)
Nov 09, 2022 141.51 142.00 137.49 137.66 45,422,872 -8.25(-5.66%)
Nov 08, 2022 147.90 148.80 142.05 145.91 59,519,476 +3.01(+2.10%)
Nov 07, 2022 142.17 144.01 139.44 142.90 40,972,424 +1.26(+0.89%)
Nov 04, 2022 139.76 142.18 136.87 141.64 61,304,784 +7.53(+5.62%)
Nov 03, 2022 130.33 137.71 129.46 134.11 50,018,036 +2.02(+1.53%)
Nov 02, 2022 138.40 132.01 132.09 67,275,512 -3.24(-2.39%)
Nov 01, 2022 138.01 139.15 135.09 135.33 43,284,300 +0.46(+0.34%)
Oct 31, 2022 137.68 138.28 132.87 134.87 48,662,792 -3.37(-2.44%)
Oct 28, 2022 130.94 138.40 130.51 138.24 52,143,244 +6.57(+4.99%)
Oct 27, 2022 136.20 138.28 131.12 131.66 58,337,976 +2.80(+2.17%)
Oct 26, 2022 128.59 133.78 126.98 128.86 53,521,404 -3.65(-2.75%)
Oct 25, 2022 126.83 132.90 126.55 132.51 50,553,740 +6.61(+5.25%)
Oct 24, 2022 124.99 127.00 120.55 125.90 51,770,372 +1.33(+1.07%)
Oct 21, 2022 120.89 124.89 118.78 124.57 61,001,676 +2.72(+2.23%)
Oct 20, 2022 121.04 127.59 120.96 121.85 65,206,384 +1.43(+1.19%)
Oct 19, 2022 118.70 123.41 118.25 120.42 52,316,216 +0.84(+0.70%)
Oct 18, 2022 123.35 124.83 116.09 119.58 65,961,500 +0.79(+0.67%)
Oct 17, 2022 115.09 119.39 115.08 118.79 58,061,588 +6.60(+5.89%)
Oct 14, 2022 120.48 121.02 111.96 112.19 71,400,872 -7.32(-6.13%)
Oct 13, 2022 109.63 120.69 108.05 119.51 85,049,272 +4.60(+4.00%)
Oct 12, 2022 115.70 117.26 113.36 114.91 49,276,312 -0.86(-0.74%)
Oct 11, 2022 115.52 118.37 112.75 115.77 66,765,976 -0.84(-0.72%)
Oct 10, 2022 120.28 121.15 114.00 116.61 69,884,872 -4.06(-3.36%)
Oct 07, 2022 124.96 126.61 120.13 120.67 67,298,024 -10.53(-8.03%)
Oct 06, 2022 132.10 136.46 130.93 131.20 64,372,404 -0.79(-0.60%)
Oct 05, 2022 129.01 133.11 126.12 131.99 50,925,908 +0.42(+0.32%)
Oct 04, 2022 128.69 132.10 128.69 131.57 58,428,268 +6.55(+5.23%)
Oct 03, 2022 123.38 126.69 120.96 125.03 54,743,452 +3.73(+3.07%)
Sep 30, 2022 120.78 126.24 120.66 121.30 56,606,072 -0.81(-0.66%)
Sep 29, 2022 124.39 124.91 119.37 122.11 53,259,976 -5.16(-4.05%)
Sep 28, 2022 124.01 128.13 123.45 127.27 54,237,584 +3.23(+2.60%)
Sep 27, 2022 124.98 127.27 122.49 124.04 55,339,376 +1.85(+1.51%)
Sep 26, 2022 124.82 126.50 122.05 122.19 54,718,160 -2.88(-2.30%)
Sep 23, 2022 124.11 126.02 122.48 125.07 66,380,500 -0.45(-0.36%)
Sep 22, 2022 130.60 131.39 124.19 125.52 75,907,744 -6.99(-5.28%)
Sep 21, 2022 132.03 140.21 131.00 132.51 80,689,624 +0.85(+0.64%)
Sep 20, 2022 132.05 134.73 130.47 131.66 52,494,604 -2.06(-1.54%)
Sep 19, 2022 130.02 134.53 130.00 133.72 57,045,096 +1.84(+1.39%)
Sep 16, 2022 127.33 132.02 126.08 131.88 67,131,928 +2.69(+2.08%)
Sep 15, 2022 130.05 132.23 127.81 129.19 52,309,464 -1.99(-1.52%)
Sep 14, 2022 132.44 132.80 129.03 131.18 58,860,264 -0.03(-0.02%)
Sep 13, 2022 137.92 139.12 130.89 131.21 71,484,568 -13.73(-9.47%)
Sep 12, 2022 143.58 145.36 141.87 144.94 48,407,844 +1.14(+0.79%)
Sep 09, 2022 141.46 144.63 141.16 143.80 48,749,456 +4.01(+2.87%)
Sep 08, 2022 134.49 139.97 133.59 139.80 62,490,928 +2.76(+2.01%)
Sep 07, 2022 135.53 138.28 133.36 137.04 51,283,452 +2.53(+1.88%)
Sep 06, 2022 137.17 137.65 133.37 134.51 53,594,272 -1.82(-1.33%)
Sep 02, 2022 140.85 141.56 135.77 136.33 74,423,816 -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.