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%)
Dec 01, 2021 331.72 332.42 313.35 313.90 48,513,440 -12.35(-3.79%)
Nov 30, 2021 331.18 333.01 318.15 326.25 62,190,460 -6.99(-2.10%)
Nov 29, 2021 323.16 333.60 323.16 333.24 45,777,892 +15.40(+4.85%)
Nov 26, 2021 325.50 326.59 313.01 317.84 28,351,016 -8.39(-2.57%)
Nov 24, 2021 314.12 328.04 308.80 326.24 43,583,624 +72.05(+28.35%)
Nov 23, 2021 314.86 323.10 197.09 254.18 53,236,680 -80.40(-24.03%)
Nov 22, 2021 334.65 345.93 318.51 334.58 75,413,520 +7.36(+2.25%)
Nov 19, 2021 321.93 330.37 318.56 327.22 53,469,352 +10.96(+3.47%)
Nov 18, 2021 323.17 327.09 315.58 316.26 78,189,464 +24.10(+8.25%)
Nov 17, 2021 303.71 304.37 287.56 292.16 42,468,572 -9.41(-3.12%)
Nov 16, 2021 297.13 303.43 296.60 301.56 26,329,396 +1.78(+0.59%)
Nov 15, 2021 305.05 305.93 292.02 299.79 38,459,700 -3.64(-1.20%)
Nov 12, 2021 299.64 306.33 295.84 303.43 41,369,408 +0.00(+0.00%)
Nov 11, 2021 304.21 305.43 297.31 303.43 33,106,372 +1.90(+0.63%)
Nov 10, 2021 293.11 301.53 63,572,620 -4.56(-1.49%)
Nov 09, 2021 322.32 322.60 299.18 306.10 64,623,168 -1.47(-0.48%)
Nov 08, 2021 301.02 310.52 298.61 307.56 50,277,856 +10.50(+3.54%)
Nov 05, 2021 301.40 313.51 293.64 297.06 85,257,864 -9.46(-3.09%)
Nov 04, 2021 271.87 313.17 270.76 306.52 115,481,216 +40.96(+15.42%)
Nov 03, 2021 266.29 267.43 261.94 265.57 23,998,716 +1.97(+0.75%)
Nov 02, 2021 257.82 266.37 257.60 263.60 29,437,964 +5.73(+2.22%)
Nov 01, 2021 256.09 258.54 254.72 257.87 26,602,536 +2.60(+1.02%)
Oct 29, 2021 249.62 256.69 249.61 255.28 29,297,668 +6.25(+2.51%)
Oct 28, 2021 248.40 249.11 249.02 23,433,806 +4.89(+2.00%)
Oct 27, 2021 244.36 250.51 242.44 244.13 24,616,948 -2.66(-1.08%)
Oct 26, 2021 239.52 246.79 48,642,788 +15.49(+6.70%)
Oct 25, 2021 229.38 233.19 231.30 23,035,198 +4.39(+1.94%)
Oct 22, 2021 227.88 225.26 226.91 24,977,114 +0.34(+0.15%)
Oct 21, 2021 220.63 226.76 220.49 226.57 18,771,206 +5.83(+2.64%)
Oct 20, 2021 222.69 223.98 219.48 220.74 14,643,947 -1.82(-0.82%)
Oct 19, 2021 222.42 223.44 220.03 222.56 16,164,159 +0.68(+0.31%)
Oct 18, 2021 217.15 222.56 216.10 221.88 18,963,502 +3.59(+1.65%)
Oct 15, 2021 217.76 218.97 216.28 218.28 22,735,110 +1.16(+0.53%)
Oct 14, 2021 212.55 217.21 210.89 217.12 24,372,410 +8.06(+3.85%)
Oct 13, 2021 208.86 209.57 206.81 209.07 18,178,442 +2.68(+1.30%)
Oct 12, 2021 207.95 210.24 204.96 206.39 16,221,939 -0.24(-0.12%)
Oct 11, 2021 205.43 210.22 204.79 206.63 16,346,336 -1.36(-0.65%)
Oct 08, 2021 210.68 211.73 207.43 207.99 15,149,358 -2.44(-1.16%)
Oct 07, 2021 210.59 212.89 209.40 210.42 25,690,772 +3.74(+1.81%)
Oct 06, 2021 200.89 206.88 200.69 206.68 29,743,350 +2.49(+1.22%)
Oct 05, 2021 199.19 206.16 198.23 204.19 27,956,052 +7.18(+3.64%)
Oct 04, 2021 204.72 205.10 195.25 197.01 34,568,136 -10.08(-4.87%)
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.