Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	1102	1149	1099	1139	65,087,380	+74.32(+6.98%)
May 24, 2024	1044	1065	1030	1065	43,008,196	+26.70(+2.57%)
May 23, 2024	1020	1063	1015	1038	83,428,600	+88.48(+9.32%)
May 22, 2024	954.56	960.17	932.46	949.47	54,556,972	-4.36(-0.46%)
May 21, 2024	935.96	953.97	931.77	953.83	32,836,364	+6.06(+0.64%)
May 20, 2024	937.47	951.97	934.37	947.77	31,818,008	+23.01(+2.49%)
May 17, 2024	943.66	947.37	918.03	924.76	36,007,176	-18.80(-1.99%)
May 16, 2024	949.07	958.16	941.00	943.56	32,352,608	-2.71(-0.29%)
May 15, 2024	924.69	948.59	915.96	946.27	41,695,800	+32.74(+3.58%)
May 14, 2024	895.96	916.48	889.31	913.53	29,611,168	+9.57(+1.06%)
May 13, 2024	904.75	909.95	885.26	903.96	28,930,324	+5.21(+0.58%)
May 10, 2024	903.01	913.98	892.24	898.75	33,536,442	+11.31(+1.27%)
May 09, 2024	905.26	910.69	882.28	887.44	37,985,624	-16.65(-1.84%)
May 08, 2024	894.80	911.91	894.17	904.09	32,521,902	-1.42(-0.16%)
May 07, 2024	910.95	917.78	823.22	905.51	43,702,692	-15.86(-1.72%)
May 06, 2024	893.87	922.17	890.52	921.37	37,318,304	+33.51(+3.77%)
May 03, 2024	877.86	892.78	870.37	887.86	39,836,328	+29.72(+3.46%)
May 02, 2024	844.46	862.34	831.97	858.14	37,842,448	+27.76(+3.34%)
May 01, 2024	850.74	859.97	812.52	830.38	55,871,724	-33.61(-3.89%)
Apr 30, 2024	872.37	888.16	862.97	863.99	36,269,816	-13.55(-1.54%)
Apr 29, 2024	875.92	879.89	852.63	877.54	38,845,660	+0.22(+0.03%)
Apr 26, 2024	838.15	883.28	833.84	877.32	55,111,380	+51.03(+6.18%)
Apr 25, 2024	788.65	833.20	782.20	826.29	42,363,812	+29.55(+3.71%)
Apr 24, 2024	839.47	840.79	791.80	796.74	51,113,424	-27.46(-3.33%)
Apr 23, 2024	807.66	827.66	802.61	824.20	43,752,448	+29.05(+3.65%)
Apr 22, 2024	781.01	800.70	763.97	795.15	59,595,920	+33.18(+4.35%)
Apr 19, 2024	831.47	843.21	756.09	761.97	87,614,208	-84.71(-10.00%)
Apr 18, 2024	849.67	861.87	823.99	846.68	44,675,880	+6.36(+0.76%)
Apr 17, 2024	883.37	887.72	839.47	840.32	49,428,688	-33.80(-3.87%)
Apr 16, 2024	864.30	881.15	860.61	874.12	36,956,576	+14.14(+1.64%)
Apr 15, 2024	890.95	906.10	859.26	859.98	44,235,760	-21.85(-2.48%)
Apr 12, 2024	896.96	901.72	875.27	881.83	42,681,984	-24.30(-2.68%)
Apr 11, 2024	874.17	907.36	869.23	906.13	43,042,916	+35.77(+4.11%)
Apr 10, 2024	839.23	873.97	837.06	870.36	43,137,884	+16.85(+1.97%)
Apr 09, 2024	874.39	876.32	830.19	853.51	50,273,516	-17.79(-2.04%)
Apr 08, 2024	886.97	888.27	867.29	871.30	28,283,306	-8.75(-0.99%)
Apr 05, 2024	868.63	884.78	859.23	880.05	39,973,952	+21.03(+2.45%)
Apr 04, 2024	904.03	906.31	858.77	859.02	43,418,676	-30.59(-3.44%)
Apr 03, 2024	884.81	903.71	883.97	889.61	36,894,152	-4.88(-0.55%)
Apr 02, 2024	884.45	900.91	876.17	894.49	43,276,496	-9.11(-1.01%)
Apr 01, 2024	902.96	922.22	892.01	903.60	45,205,452	+0.07(+0.01%)
Mar 28, 2024	899.97	905.81	905.45	903.53	43,527,116	+1.06(+0.12%)
Mar 27, 2024	931.09	932.37	891.20	902.47	58,545,080	-23.11(-2.50%)
Mar 26, 2024	958.48	963.72	924.99	925.58	51,287,388	-24.41(-2.57%)
Mar 25, 2024	939.38	967.63	935.07	949.99	55,098,708	+7.13(+0.76%)
Mar 22, 2024	911.38	947.75	908.31	942.86	58,674,092	+28.54(+3.12%)
Mar 21, 2024	922.97	926.45	904.02	914.32	48,033,384	+10.63(+1.18%)
Mar 20, 2024	897.94	904.07	882.20	903.69	47,681,320	+9.74(+1.09%)
Mar 19, 2024	866.97	905.41	850.07	893.95	67,109,336	+9.43(+1.07%)
Mar 18, 2024	903.85	924.02	870.82	884.52	66,651,988	+6.19(+0.70%)
Mar 15, 2024	869.27	895.43	862.54	878.33	64,341,292	-1.08(-0.12%)
Mar 14, 2024	895.74	906.43	865.97	879.41	60,132,984	-29.44(-3.24%)
Mar 13, 2024	910.52	915.01	884.32	908.85	63,409,992	-10.25(-1.12%)
Mar 12, 2024	880.46	919.57	861.47	919.10	66,541,544	+61.39(+7.16%)
Mar 11, 2024	864.26	887.94	843.77	857.71	67,660,320	-17.54(-2.00%)
Mar 08, 2024	951.35	973.97	865.03	875.25	114,232,672	-51.41(-5.55%)
Mar 07, 2024	901.55	927.64	895.99	926.66	60,074,440	+39.69(+4.47%)
Mar 06, 2024	880.19	897.21	870.27	886.97	58,109,164	+27.36(+3.18%)
Mar 05, 2024	852.67	860.94	834.14	859.61	51,774,476	+7.31(+0.86%)
Mar 04, 2024	841.23	876.88	837.12	852.30	61,262,720	+29.58(+3.60%)
Mar 01, 2024	799.93	822.93	794.28	822.72	47,919,712	+31.67(+4.00%)
Feb 29, 2024	790.88	799.83	783.44	791.05	50,556,628	+14.49(+1.87%)
Feb 28, 2024	776.14	789.26	771.19	776.57	39,204,272	-10.38(-1.32%)
Feb 27, 2024	793.75	794.74	771.56	786.95	39,571,108	-3.91(-0.49%)
Feb 26, 2024	796.93	806.39	784.99	790.86	50,223,248	+2.75(+0.35%)
Feb 23, 2024	807.83	823.87	775.64	788.11	82,946,528	+2.79(+0.36%)
Feb 22, 2024	750.19	785.69	742.14	785.32	85,671,560	+110.65(+16.40%)
Feb 21, 2024	680.00	688.82	662.43	674.66	67,397,296	-19.80(-2.85%)
Feb 20, 2024	719.41	719.50	677.28	694.46	70,199,440	-31.61(-4.35%)
Feb 16, 2024	740.94	743.96	724.95	726.07	49,591,220	-0.45(-0.06%)
Feb 15, 2024	738.63	739.69	723.94	726.52	41,928,064	-12.42(-1.68%)
Feb 14, 2024	731.96	742.30	719.32	738.94	50,395,460	+17.72(+2.46%)
Feb 13, 2024	703.94	734.44	696.14	721.22	60,147,896	-1.20(-0.17%)
Feb 12, 2024	725.94	746.05	712.44	722.42	61,238,516	+1.15(+0.16%)
Feb 09, 2024	705.27	721.79	702.06	721.27	43,667,268	+24.92(+3.58%)
Feb 08, 2024	700.68	707.88	694.49	696.35	41,336,604	-4.58(-0.65%)
Feb 07, 2024	683.13	702.14	675.95	700.93	49,319,968	+18.76(+2.75%)
Feb 06, 2024	696.24	697.48	662.95	682.17	68,104,816	-11.09(-1.60%)
Feb 05, 2024	682.19	694.91	672.00	693.26	67,507,880	+31.72(+4.79%)
Feb 02, 2024	639.69	665.95	636.85	661.55	47,682,648	+31.33(+4.97%)
Feb 01, 2024	620.95	631.86	616.45	630.22	36,689,536	+15.00(+2.44%)
Jan 31, 2024	614.35	622.64	606.95	615.22	45,283,076	-12.47(-1.99%)
Jan 30, 2024	628.95	634.88	622.55	627.69	40,756,108	+3.09(+0.49%)
Jan 29, 2024	612.27	624.84	609.03	624.60	34,658,812	+14.34(+2.35%)
Jan 26, 2024	609.55	617.78	605.68	610.26	39,535,480	-5.86(-0.95%)
Jan 25, 2024	623.45	627.14	608.45	616.12	47,716,760	+2.55(+0.42%)
Jan 24, 2024	602.99	628.44	599.33	613.57	55,897,124	+15.05(+2.51%)
Jan 23, 2024	595.65	599.05	585.80	598.52	29,415,256	+2.03(+0.34%)
Jan 22, 2024	600.44	603.26	590.65	596.49	45,246,912	+1.63(+0.27%)
Jan 19, 2024	579.84	594.95	572.20	594.86	54,354,816	+23.84(+4.17%)
Jan 18, 2024	572.55	575.95	561.02	571.02	48,988,924	+10.54(+1.88%)
Jan 17, 2024	563.42	564.66	547.36	560.48	47,369,892	-3.29(-0.58%)
Jan 16, 2024	550.13	568.30	548.96	563.77	44,833,084	+16.72(+3.06%)
Jan 12, 2024	546.15	549.65	543.26	547.05	35,352,320	-1.13(-0.21%)
Jan 11, 2024	549.95	553.41	535.56	548.18	59,510,944	+4.73(+0.87%)
Jan 10, 2024	536.12	545.96	534.85	543.46	53,255,236	+12.10(+2.28%)
Jan 09, 2024	523.97	543.21	516.86	531.36	77,179,824	+8.87(+1.70%)
Jan 08, 2024	495.08	522.71	494.76	522.49	63,865,336	+31.56(+6.43%)
Jan 05, 2024	484.58	495.43	483.02	490.93	41,518,252	+10.99(+2.29%)
Jan 04, 2024	477.63	484.96	475.04	479.94	30,595,600	+4.29(+0.90%)
Jan 03, 2024	474.81	481.80	473.16	475.65	32,030,130	-5.99(-1.24%)
Jan 02, 2024	492.40	492.90	475.91	481.64	41,040,732	-13.54(-2.73%)
Dec 29, 2023	498.09	499.93	487.47	495.18	38,932,536	+0.00(+0.00%)
Dec 28, 2023	496.39	498.80	494.08	495.18	24,625,738	+1.05(+0.21%)
Dec 27, 2023	495.07	496.76	490.81	494.13	23,327,798	+1.38(+0.28%)
Dec 26, 2023	489.64	495.96	489.46	492.75	24,378,420	+4.49(+0.92%)
Dec 22, 2023	491.91	493.79	484.63	488.26	25,253,266	-1.60(-0.33%)
Dec 21, 2023	488.07	490.91	484.15	489.86	30,005,072	+8.79(+1.83%)
Dec 20, 2023	496.51	499.95	480.94	481.07	39,635,748	-14.93(-3.01%)
Dec 19, 2023	494.20	496.96	488.92	496.00	46,386,068	-4.73(-0.94%)
Dec 18, 2023	493.96	504.29	491.47	500.73	41,214,520	+11.87(+2.43%)
Dec 15, 2023	481.90	494.00	481.16	488.86	48,072,916	+5.40(+1.12%)
Dec 14, 2023	483.86	486.66	474.18	483.46	39,055,600	+2.62(+0.54%)
Dec 13, 2023	476.25	485.90	476.04	480.84	44,551,244	+4.31(+0.90%)
Dec 12, 2023	460.42	476.62	460.42	476.53	37,209,404	+10.30(+2.21%)
Dec 11, 2023	474.87	475.27	455.84	466.23	50,902,360	-8.79(-1.85%)
Dec 08, 2023	465.91	477.37	465.46	475.02	35,925,320	+9.10(+1.95%)
Dec 07, 2023	456.96	466.25	456.00	465.92	35,010,296	+10.93(+2.40%)
Dec 06, 2023	472.10	473.83	454.08	454.99	37,939,744	-10.63(-2.28%)
Dec 05, 2023	454.62	465.96	452.67	465.62	37,008,612	+10.60(+2.33%)
Dec 04, 2023	460.69	460.69	450.02	455.02	43,682,348	-12.55(-2.68%)
Dec 01, 2023	465.17	471.92	461.79	467.57	36,938,036	-0.05(-0.01%)
Nov 30, 2023	480.16	481.02	464.14	467.62	52,541,648	-13.70(-2.85%)
Nov 29, 2023	483.71	487.54	478.52	481.32	38,155,948	+3.19(+0.67%)
Nov 28, 2023	482.28	483.15	474.65	478.13	40,096,492	-4.21(-0.87%)
Nov 27, 2023	477.92	485.22	476.44	482.34	39,498,900	+4.66(+0.98%)
Nov 24, 2023	484.62	489.13	477.37	477.68	29,471,184	-9.40(-1.93%)
Nov 22, 2023	498.44	503.26	476.82	487.08	90,111,952	-12.28(-2.46%)
Nov 21, 2023	501.18	505.08	492.14	499.36	55,447,068	-4.65(-0.92%)
Nov 20, 2023	493.04	505.39	491.73	504.00	41,424,448	+11.11(+2.25%)
Nov 17, 2023	495.16	497.09	489.99	492.90	32,595,898	-1.82(-0.37%)
Nov 16, 2023	486.71	495.16	483.22	494.72	33,897,824	+5.92(+1.21%)
Nov 15, 2023	499.26	499.51	481.92	488.80	47,450,924	-7.68(-1.55%)
Nov 14, 2023	496.72	498.25	490.32	496.48	41,581,948	+10.36(+2.13%)
Nov 13, 2023	483.12	491.08	480.91	486.12	38,423,376	+2.85(+0.59%)
Nov 10, 2023	474.92	484.64	472.75	483.27	42,254,200	+13.85(+2.95%)
Nov 09, 2023	474.59	482.22	467.42	469.42	53,978,700	+3.76(+0.81%)
Nov 08, 2023	460.92	468.59	459.60	465.66	34,592,344	+6.19(+1.35%)
Nov 07, 2023	457.11	462.10	451.50	459.47	34,260,572	+2.04(+0.45%)
Nov 06, 2023	452.77	459.27	448.91	457.43	40,000,140	+7.46(+1.66%)
Nov 03, 2023	440.12	453.01	437.16	449.97	42,468,320	+14.99(+3.45%)
Nov 02, 2023	433.21	438.76	428.87	434.99	40,864,508	+11.81(+2.79%)

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.

NVIDIA Corp (NQ: NVDA )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

NVIDIA Corp (NQ: NVDA )

Historical Prices

Sections

Services

Follow Us