Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 249.61 256.68 249.60 255.26 29,299,682 +6.25(+2.51%)
Oct 28, 2021 248.38 249.10 249.01 23,435,416 +4.89(+2.00%)
Oct 27, 2021 244.34 250.50 242.43 244.12 24,618,642 -2.66(-1.08%)
Oct 26, 2021 239.50 246.77 48,646,132 +15.48(+6.70%)
Oct 25, 2021 229.36 233.17 231.29 23,036,782 +4.39(+1.94%)
Oct 22, 2021 227.86 225.25 226.89 24,978,832 +0.34(+0.15%)
Oct 21, 2021 220.61 226.74 220.47 226.55 18,772,498 +5.83(+2.64%)
Oct 20, 2021 222.68 223.97 219.47 220.72 14,644,954 -1.82(-0.82%)
Oct 19, 2021 222.40 223.43 220.01 222.54 16,165,271 +0.68(+0.31%)
Oct 18, 2021 217.14 222.55 216.09 221.86 18,964,806 +3.59(+1.65%)
Oct 15, 2021 217.75 218.96 216.27 218.27 22,736,674 +1.16(+0.53%)
Oct 14, 2021 212.54 217.20 210.88 217.11 24,374,086 +8.06(+3.85%)
Oct 13, 2021 208.84 209.56 206.79 209.05 18,179,692 +2.68(+1.30%)
Oct 12, 2021 207.93 210.23 204.95 206.38 16,223,055 -0.24(-0.12%)
Oct 11, 2021 205.42 210.21 204.78 206.62 16,347,460 -1.36(-0.65%)
Oct 08, 2021 210.67 211.72 207.41 207.97 15,150,400 -2.44(-1.16%)
Oct 07, 2021 210.58 212.88 209.38 210.41 25,692,538 +3.74(+1.81%)
Oct 06, 2021 200.88 206.87 200.68 206.67 29,745,396 +2.49(+1.22%)
Oct 05, 2021 199.18 206.15 198.22 204.18 27,957,976 +7.18(+3.64%)
Oct 04, 2021 204.71 205.09 195.23 197.00 34,570,516 -10.08(-4.87%)
Oct 01, 2021 207.16 208.25 201.70 207.09 24,136,884 +0.26(+0.13%)
Sep 30, 2021 207.34 210.32 206.55 206.82 22,131,356 +1.99(+0.97%)
Sep 29, 2021 209.06 209.83 204.34 204.84 21,848,824 -1.82(-0.88%)
Sep 28, 2021 211.79 213.84 206.18 206.66 34,323,160 -9.55(-4.42%)
Sep 27, 2021 216.75 217.64 212.91 216.21 24,546,184 -4.24(-1.92%)
Sep 24, 2021 220.34 221.13 218.26 220.45 21,800,934 -4.00(-1.78%)
Sep 23, 2021 221.04 224.98 218.55 224.46 24,879,918 +5.40(+2.47%)
Sep 22, 2021 213.31 219.25 211.62 219.06 26,891,766 +6.94(+3.27%)
Sep 21, 2021 213.81 213.90 209.16 212.12 20,491,856 +1.33(+0.63%)
Sep 20, 2021 211.12 213.98 206.29 210.79 34,949,408 -7.86(-3.59%)
Sep 17, 2021 222.64 222.85 217.95 218.65 29,497,930 -3.42(-1.54%)
Sep 16, 2021 221.47 222.41 218.92 222.06 15,623,538 -0.99(-0.44%)
Sep 15, 2021 222.73 223.31 219.31 223.05 16,676,719 +0.89(+0.40%)
Sep 14, 2021 222.39 223.74 220.50 222.16 20,002,870 +1.00(+0.45%)
Sep 13, 2021 226.47 229.27 218.23 221.16 29,788,360 -3.25(-1.45%)
Sep 10, 2021 223.12 225.90 222.34 224.42 24,893,322 +3.00(+1.36%)
Sep 09, 2021 222.76 225.02 220.95 221.41 19,710,818 -1.61(-0.72%)
Sep 08, 2021 224.77 225.72 219.41 223.02 25,465,740 -3.19(-1.41%)
Sep 07, 2021 227.96 228.62 224.86 226.21 19,811,754 -1.85(-0.81%)
Sep 03, 2021 222.89 229.49 221.64 228.06 28,128,630 +4.46(+2.00%)
Sep 02, 2021 224.82 225.56 222.59 223.60 18,826,202 -0.45(-0.20%)
Sep 01, 2021 224.49 226.60 223.20 224.05 20,198,984 +0.56(+0.25%)
Aug 31, 2021 226.58 226.58 220.84 223.49 26,017,494 -2.99(-1.32%)
Aug 30, 2021 227.89 230.02 225.11 226.47 26,323,002 +0.51(+0.23%)
Aug 27, 2021 221.44 226.81 221.27 225.97 30,526,900 +5.68(+2.58%)
Aug 26, 2021 221.60 223.00 217.51 220.28 23,799,042 -1.45(-0.65%)
Aug 25, 2021 216.98 224.30 216.86 221.73 34,816,924 +4.19(+1.93%)
Aug 24, 2021 217.14 219.20 214.96 217.54 29,734,398 -1.65(-0.75%)
Aug 23, 2021 209.33 219.58 209.12 219.19 57,638,892 +11.40(+5.49%)
Aug 20, 2021 199.55 208.28 198.97 207.79 67,695,848 +10.16(+5.14%)
Aug 19, 2021 194.59 204.58 187.28 197.62 76,760,776 +7.57(+3.98%)
Aug 18, 2021 194.65 195.99 189.66 190.06 28,544,086 -4.16(-2.14%)
Aug 17, 2021 196.50 197.35 192.32 194.22 20,478,602 -4.98(-2.50%)
Aug 16, 2021 200.99 202.51 194.18 199.20 21,141,686 -2.31(-1.15%)
Aug 13, 2021 198.69 201.78 198.15 201.52 18,339,280 +2.85(+1.44%)
Aug 12, 2021 198.34 199.93 195.85 198.66 15,201,203 +2.03(+1.03%)
Aug 11, 2021 200.07 200.13 193.95 196.64 18,617,870 -2.37(-1.19%)
Aug 10, 2021 202.86 203.93 197.99 199.00 17,948,562 -3.58(-1.77%)
Aug 09, 2021 204.09 204.71 201.07 202.59 14,666,241 -0.71(-0.35%)
Aug 06, 2021 204.87 205.33 201.74 203.29 17,888,246 -2.71(-1.31%)
Aug 05, 2021 204.63 206.96 203.06 206.00 21,161,812 +3.62(+1.79%)
Aug 04, 2021 199.54 202.82 197.93 202.38 23,158,792 +4.58(+2.32%)
Aug 03, 2021 197.05 201.86 191.86 197.79 30,211,476 +0.65(+0.33%)
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.