Skip to main content

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 156.87 169.19 155.87 169.12 56,485,332 +12.87(+8.24%)
Nov 29, 2022 158.13 159.18 155.06 156.25 29,841,346 -1.88(-1.19%)
Nov 28, 2022 160.12 163.42 157.11 158.13 30,401,100 -4.43(-2.72%)
Nov 25, 2022 163.03 164.72 161.57 162.55 16,808,706 -2.49(-1.51%)
Nov 23, 2022 160.84 165.12 160.34 165.04 42,762,536 +4.81(+3.00%)
Nov 22, 2022 153.14 160.43 151.08 160.24 47,245,068 +7.20(+4.71%)
Nov 21, 2022 151.33 154.63 150.66 153.03 40,482,880 -0.92(-0.60%)
Nov 18, 2022 159.52 159.88 151.06 153.95 49,252,068 -2.68(-1.71%)
Nov 17, 2022 157.01 162.51 155.21 156.63 71,089,872 -2.33(-1.46%)
Nov 16, 2022 161.47 163.47 158.59 158.96 64,249,744 -7.55(-4.54%)
Nov 15, 2022 167.06 169.83 163.67 166.51 54,530,264 +3.71(+2.28%)
Nov 14, 2022 162.03 165.25 159.08 162.80 52,780,220 -0.32(-0.20%)
Nov 11, 2022 157.93 163.74 154.68 163.12 65,669,636 +5.76(+3.66%)
Nov 10, 2022 147.87 157.59 145.34 157.36 70,049,648 +19.72(+14.33%)
Nov 09, 2022 141.49 141.98 137.47 137.64 45,429,732 -8.25(-5.66%)
Nov 08, 2022 147.88 148.78 142.03 145.89 59,528,464 +3.01(+2.10%)
Nov 07, 2022 142.15 143.99 139.41 142.88 40,978,612 +1.26(+0.89%)
Nov 04, 2022 139.74 142.16 136.85 141.62 61,314,044 +7.53(+5.62%)
Nov 03, 2022 130.31 137.69 129.44 134.09 50,025,588 +2.02(+1.53%)
Nov 02, 2022 138.38 131.99 132.07 67,285,672 -3.24(-2.39%)
Nov 01, 2022 137.99 139.12 135.07 135.31 43,290,836 +0.46(+0.34%)
Oct 31, 2022 137.66 138.26 132.85 134.85 48,670,140 -3.37(-2.44%)
Oct 28, 2022 130.92 138.38 130.49 138.22 52,151,116 +6.57(+4.99%)
Oct 27, 2022 136.18 138.26 131.10 131.64 58,346,784 +2.80(+2.17%)
Oct 26, 2022 128.57 133.76 126.97 128.84 53,529,484 -3.65(-2.75%)
Oct 25, 2022 126.82 132.88 126.53 132.49 50,561,376 +6.61(+5.25%)
Oct 24, 2022 124.97 126.99 120.53 125.88 51,778,188 +1.33(+1.07%)
Oct 21, 2022 120.87 124.87 118.76 124.55 61,010,888 +2.72(+2.23%)
Oct 20, 2022 121.02 127.58 120.94 121.83 65,216,232 +1.43(+1.19%)
Oct 19, 2022 118.68 123.39 118.23 120.40 52,324,116 +0.84(+0.70%)
Oct 18, 2022 123.33 124.81 116.08 119.56 65,971,460 +0.79(+0.67%)
Oct 17, 2022 115.08 119.37 115.07 118.77 58,070,352 +6.60(+5.89%)
Oct 14, 2022 120.46 121.00 111.94 112.17 71,411,648 -7.32(-6.13%)
Oct 13, 2022 109.61 120.67 108.03 119.49 85,062,112 +4.60(+4.00%)
Oct 12, 2022 115.69 117.25 113.35 114.90 49,283,752 -0.86(-0.74%)
Oct 11, 2022 115.51 118.35 112.73 115.76 66,776,056 -0.84(-0.72%)
Oct 10, 2022 120.26 121.13 113.98 116.59 69,895,424 -4.06(-3.36%)
Oct 07, 2022 124.94 126.59 120.11 120.65 67,308,184 -10.53(-8.03%)
Oct 06, 2022 132.08 136.44 130.91 131.18 64,382,124 -0.79(-0.60%)
Oct 05, 2022 128.99 133.09 126.10 131.97 50,933,596 +0.42(+0.32%)
Oct 04, 2022 128.67 132.08 128.67 131.55 58,437,092 +6.54(+5.23%)
Oct 03, 2022 123.36 126.67 120.94 125.01 54,751,716 +3.73(+3.07%)
Sep 30, 2022 120.76 126.22 120.64 121.28 56,614,620 -0.81(-0.66%)
Sep 29, 2022 124.37 124.89 119.35 122.09 53,268,016 -5.16(-4.05%)
Sep 28, 2022 123.99 128.12 123.43 127.25 54,245,776 +3.23(+2.60%)
Sep 27, 2022 124.96 127.25 122.47 124.02 55,347,732 +1.85(+1.51%)
Sep 26, 2022 124.80 126.48 122.03 122.17 54,726,420 -2.88(-2.30%)
Sep 23, 2022 124.09 126.00 122.46 125.05 66,390,524 -0.45(-0.36%)
Sep 22, 2022 130.58 131.37 124.17 125.50 75,919,208 -6.99(-5.28%)
Sep 21, 2022 132.01 140.18 130.98 132.49 80,701,808 +0.85(+0.64%)
Sep 20, 2022 132.03 134.71 130.45 131.64 52,502,532 -2.06(-1.54%)
Sep 19, 2022 130.00 134.51 129.98 133.70 57,053,708 +1.84(+1.39%)
Sep 16, 2022 127.31 132.00 126.06 131.86 67,142,064 +2.69(+2.08%)
Sep 15, 2022 130.03 132.21 127.78 129.17 52,317,360 -1.99(-1.52%)
Sep 14, 2022 132.42 132.78 129.01 131.16 58,869,152 -0.03(-0.02%)
Sep 13, 2022 137.90 139.09 130.87 131.19 71,495,360 -13.73(-9.47%)
Sep 12, 2022 143.56 145.34 141.85 144.92 48,415,152 +1.14(+0.79%)
Sep 09, 2022 141.44 144.61 141.13 143.78 48,756,816 +4.01(+2.87%)
Sep 08, 2022 134.47 139.95 133.57 139.78 62,500,364 +2.76(+2.01%)
Sep 07, 2022 135.51 138.26 133.34 137.02 51,291,196 +2.53(+1.88%)
Sep 06, 2022 137.15 137.63 133.35 134.49 53,602,364 -1.82(-1.33%)
Sep 02, 2022 140.83 141.54 135.75 136.31 74,435,048 -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.