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 (%)
Sep 30, 2022 120.78 126.24 120.66 121.30 56,606,072 -0.81(-0.66%)
Sep 29, 2022 124.39 124.91 119.37 122.11 53,259,976 -5.16(-4.05%)
Sep 28, 2022 124.01 128.13 123.45 127.27 54,237,584 +3.23(+2.60%)
Sep 27, 2022 124.98 127.27 122.49 124.04 55,339,376 +1.85(+1.51%)
Sep 26, 2022 124.82 126.50 122.05 122.19 54,718,160 -2.88(-2.30%)
Sep 23, 2022 124.11 126.02 122.48 125.07 66,380,500 -0.45(-0.36%)
Sep 22, 2022 130.60 131.39 124.19 125.52 75,907,744 -6.99(-5.28%)
Sep 21, 2022 132.03 140.21 131.00 132.51 80,689,624 +0.85(+0.64%)
Sep 20, 2022 132.05 134.73 130.47 131.66 52,494,604 -2.06(-1.54%)
Sep 19, 2022 130.02 134.53 130.00 133.72 57,045,096 +1.84(+1.39%)
Sep 16, 2022 127.33 132.02 126.08 131.88 67,131,928 +2.69(+2.08%)
Sep 15, 2022 130.05 132.23 127.81 129.19 52,309,464 -1.99(-1.52%)
Sep 14, 2022 132.44 132.80 129.03 131.18 58,860,264 -0.03(-0.02%)
Sep 13, 2022 137.92 139.12 130.89 131.21 71,484,568 -13.73(-9.47%)
Sep 12, 2022 143.58 145.36 141.87 144.94 48,407,844 +1.14(+0.79%)
Sep 09, 2022 141.46 144.63 141.16 143.80 48,749,456 +4.01(+2.87%)
Sep 08, 2022 134.49 139.97 133.59 139.80 62,490,928 +2.76(+2.01%)
Sep 07, 2022 135.53 138.28 133.36 137.04 51,283,452 +2.53(+1.88%)
Sep 06, 2022 137.17 137.65 133.37 134.51 53,594,272 -1.82(-1.33%)
Sep 02, 2022 140.85 141.56 135.77 136.33 74,423,816 -2.90(-2.08%)
Sep 01, 2022 141.94 143.65 132.56 139.22 117,911,992 -11.56(-7.67%)
Aug 31, 2022 153.68 155.24 149.43 150.78 56,936,196 -3.74(-2.42%)
Aug 30, 2022 159.43 160.22 151.66 154.52 53,053,492 -3.33(-2.11%)
Aug 29, 2022 160.03 163.21 157.51 157.84 49,785,028 -4.59(-2.82%)
Aug 26, 2022 178.38 179.05 162.20 162.43 76,993,048 -16.51(-9.23%)
Aug 25, 2022 168.26 179.28 168.15 178.94 77,108,440 +6.90(+4.01%)
Aug 24, 2022 169.94 173.88 168.77 172.04 52,066,684 +0.41(+0.24%)
Aug 23, 2022 169.70 174.47 169.52 171.63 37,023,872 +1.47(+0.86%)
Aug 22, 2022 174.72 175.40 169.48 170.16 40,978,596 -8.14(-4.57%)
Aug 19, 2022 183.87 185.01 177.51 178.30 44,205,676 -9.23(-4.92%)
Aug 18, 2022 182.82 188.45 181.64 187.53 41,571,428 +4.38(+2.39%)
Aug 17, 2022 185.04 186.69 181.26 183.16 44,698,124 -5.43(-2.88%)
Aug 16, 2022 189.00 191.22 184.82 188.59 45,211,440 -1.53(-0.80%)
Aug 15, 2022 186.81 191.44 185.94 190.12 45,791,200 +3.23(+1.73%)
Aug 12, 2022 181.41 186.99 179.34 186.90 47,859,756 +7.64(+4.26%)
Aug 11, 2022 181.12 186.88 178.57 179.25 50,969,020 -1.53(-0.85%)
Aug 10, 2022 176.79 180.99 172.99 180.78 59,777,800 +10.10(+5.92%)
Aug 09, 2022 172.34 174.29 167.07 170.68 66,867,456 -7.06(-3.97%)
Aug 08, 2022 174.84 182.20 172.24 177.74 98,404,952 -11.95(-6.30%)
Aug 05, 2022 187.90 192.09 186.47 189.69 38,655,652 -2.26(-1.18%)
Aug 04, 2022 188.29 192.54 187.40 191.95 40,993,304 +3.22(+1.70%)
Aug 03, 2022 181.65 189.48 181.18 188.73 41,849,416 +3.67(+1.98%)
Aug 02, 2022 181.03 189.18 180.81 185.07 48,956,204 +0.85(+0.46%)
Aug 01, 2022 181.63 188.26 179.71 184.22 47,677,092 +2.78(+1.53%)
Jul 29, 2022 177.94 182.25 176.74 181.44 43,595,852 +1.79(+1.00%)
Jul 28, 2022 179.56 181.21 174.22 179.65 47,478,900 +1.94(+1.09%)
Jul 27, 2022 170.14 179.17 168.95 177.71 56,986,948 +12.56(+7.60%)
Jul 26, 2022 168.71 169.01 164.61 165.16 39,741,984 -4.90(-2.88%)
Jul 25, 2022 170.01 171.06 166.32 170.06 48,096,936 -2.95(-1.70%)
Jul 22, 2022 178.74 179.48 171.19 173.01 53,723,408 -7.30(-4.05%)
Jul 21, 2022 178.66 181.25 175.26 180.31 55,709,572 +2.43(+1.36%)
Jul 20, 2022 169.29 179.14 167.84 177.88 76,089,176 +8.15(+4.80%)
Jul 19, 2022 164.69 170.92 161.55 169.73 70,233,640 +8.89(+5.53%)
Jul 18, 2022 162.85 168.79 159.85 160.84 67,031,352 +3.39(+2.15%)
Jul 15, 2022 156.43 157.66 154.29 157.46 38,633,900 +3.90(+2.54%)
Jul 14, 2022 150.92 154.57 147.13 153.56 45,614,208 +2.08(+1.37%)
Jul 13, 2022 145.75 153.59 144.50 151.48 52,215,212 +0.82(+0.54%)
Jul 12, 2022 152.52 154.15 148.62 150.66 45,868,440 -0.70(-0.46%)
Jul 11, 2022 155.10 155.11 150.22 151.36 43,821,084 -6.85(-4.33%)
Jul 08, 2022 154.14 160.20 153.73 158.22 46,852,880 -0.20(-0.13%)
Jul 07, 2022 154.39 159.28 153.73 158.41 49,315,588 +7.27(+4.81%)
Jul 06, 2022 149.94 153.03 147.74 151.14 52,930,640 +1.66(+1.11%)
Jul 05, 2022 141.60 149.55 140.40 149.48 65,233,688 +4.41(+3.04%)
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.