Skip to main content

NVIDIA Corp (NQ: NVDA )

119.33 +5.96 (+5.26%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 22.01 22.85 21.29 22.83 544,009,792 +0.90(+4.08%)
Jan 27, 2022 23.56 23.99 21.67 21.94 572,772,352 -0.83(-3.64%)
Jan 26, 2022 23.23 24.05 22.29 22.77 754,636,032 +0.45(+2.01%)
Jan 25, 2022 22.54 22.94 22.00 22.32 661,169,984 -1.05(-4.48%)
Jan 24, 2022 22.32 23.37 20.88 23.37 917,286,528 -0.00(-0.01%)
Jan 21, 2022 23.50 24.82 23.26 23.37 719,144,448 -0.78(-3.21%)
Jan 20, 2022 25.30 25.57 24.09 24.14 433,210,752 -0.92(-3.66%)
Jan 19, 2022 26.07 26.54 25.05 25.06 486,854,592 -0.84(-3.23%)
Jan 18, 2022 26.25 26.63 25.77 25.90 424,402,368 -0.35(-1.32%)
Jan 14, 2022 26.24 0 -0.32(-1.22%)
Jan 13, 2022 28.37 28.40 26.49 26.57 543,626,816 -1.42(-5.09%)
Jan 12, 2022 28.06 28.59 27.60 27.99 382,835,840 +0.18(+0.65%)
Jan 11, 2022 27.32 28.06 26.83 27.81 403,457,984 +0.42(+1.52%)
Jan 10, 2022 26.57 27.46 25.64 27.39 593,715,840 +0.15(+0.56%)
Jan 07, 2022 28.13 28.42 27.05 27.24 410,035,904 -0.93(-3.30%)
Jan 06, 2022 27.63 28.39 27.06 28.17 453,719,968 +0.57(+2.08%)
Jan 05, 2022 28.94 29.41 27.53 27.60 496,585,664 -1.69(-5.76%)
Jan 04, 2022 30.27 30.46 28.34 29.28 526,391,616 -0.83(-2.76%)
Jan 03, 2022 29.81 30.70 29.78 30.11 391,632,736 +0.71(+2.41%)
Dec 31, 2021 29.67 30.21 29.32 29.40 266,590,688 -0.18(-0.59%)
Dec 30, 2021 29.82 30.45 29.53 29.58 307,798,304 -0.41(-1.38%)
Dec 29, 2021 30.27 30.54 29.36 29.99 342,447,424 -0.32(-1.06%)
Dec 28, 2021 31.30 31.32 30.00 30.32 419,735,136 -0.62(-2.01%)
Dec 27, 2021 29.65 31.08 29.63 30.94 403,088,928 +1.30(+4.40%)
Dec 23, 2021 29.75 30.05 29.39 29.63 343,102,112 +0.24(+0.82%)
Dec 22, 2021 28.88 29.55 28.44 29.39 400,586,752 +0.31(+1.08%)
Dec 21, 2021 28.37 29.11 27.39 29.08 523,255,680 +1.37(+4.93%)
Dec 20, 2021 27.30 28.14 26.99 27.71 463,276,896 -0.08(-0.30%)
Dec 17, 2021 27.98 28.92 27.75 27.79 716,785,792 -0.59(-2.06%)
Dec 16, 2021 31.14 31.15 28.09 28.38 705,830,016 -2.07(-6.80%)
Dec 15, 2021 28.39 30.49 27.83 30.45 696,280,512 +2.12(+7.49%)
Dec 14, 2021 27.69 28.67 27.24 28.33 666,508,224 +0.18(+0.62%)
Dec 13, 2021 30.24 30.29 28.11 28.15 595,905,728 -2.04(-6.75%)
Dec 10, 2021 31.14 31.30 29.85 30.19 488,936,544 -0.29(-0.96%)
Dec 09, 2021 31.73 32.20 30.42 30.48 487,964,960 -1.34(-4.20%)
Dec 08, 2021 31.99 32.28 31.41 31.82 474,956,448 +0.83(+2.66%)
Dec 07, 2021 30.95 32.44 30.70 30.99 591,165,632 +0.96(+3.21%)
Dec 06, 2021 29.87 30.23 28.03 30.03 658,536,576 -0.66(-2.14%)
Dec 03, 2021 31.99 32.12 30.12 30.69 544,449,152 -1.43(-4.46%)
Dec 02, 2021 31.21 32.47 31.02 32.12 471,390,720 +0.69(+2.20%)
Dec 01, 2021 33.21 33.28 31.37 31.43 484,553,984 -1.24(-3.80%)
Nov 30, 2021 33.16 33.34 31.86 32.67 621,092,032 -0.70(-2.10%)
Nov 29, 2021 32.36 33.40 32.36 33.37 457,180,800 +1.54(+4.85%)
Nov 26, 2021 32.59 32.70 31.34 31.83 283,139,712 -0.84(-2.57%)
Nov 24, 2021 31.45 32.85 30.92 32.67 435,266,784 +7.21(+28.35%)
Nov 23, 2021 31.53 32.35 19.74 25.45 531,671,232 -8.05(-24.03%)
Nov 22, 2021 33.51 34.64 31.89 33.50 753,149,888 +0.74(+2.25%)
Nov 19, 2021 32.24 33.08 31.90 32.76 533,994,912 +1.10(+3.47%)
Nov 18, 2021 32.36 32.75 31.60 31.67 780,873,088 +2.41(+8.25%)
Nov 17, 2021 30.41 30.48 28.79 29.25 424,130,848 -0.94(-3.12%)
Nov 16, 2021 29.75 30.38 29.70 30.20 262,949,952 +0.18(+0.59%)
Nov 15, 2021 30.54 30.63 29.24 30.02 384,094,496 -0.36(-1.20%)
Nov 12, 2021 30.00 30.67 29.62 30.38 413,153,568 +0.00(+0.00%)
Nov 11, 2021 30.46 30.58 29.77 30.38 330,631,168 +0.19(+0.63%)
Nov 10, 2021 29.35 30.19 634,895,552 -0.46(-1.49%)
Nov 09, 2021 32.27 32.30 29.96 30.65 645,387,328 -0.15(-0.48%)
Nov 08, 2021 30.14 31.09 29.90 30.80 502,121,632 +1.05(+3.54%)
Nov 05, 2021 30.18 31.39 29.40 29.74 851,464,704 -0.95(-3.09%)
Nov 04, 2021 27.22 31.36 27.11 30.69 1,153,303,296 +4.10(+15.42%)
Nov 03, 2021 26.66 26.78 26.23 26.59 239,673,600 +0.20(+0.75%)
Nov 02, 2021 25.82 26.67 25.79 26.39 293,995,008 +0.57(+2.22%)
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.