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 +74.32 (+6.98%)
Official Closing 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 (%)
Jan 28, 2022 219.79 228.24 212.66 228.06 54,469,896 +8.95(+4.08%)
Jan 27, 2022 235.33 239.59 216.43 219.11 57,349,796 -8.27(-3.64%)
Jan 26, 2022 232.05 240.21 222.67 227.38 75,559,200 +4.47(+2.01%)
Jan 25, 2022 225.12 229.09 219.67 222.91 66,200,760 -10.46(-4.48%)
Jan 24, 2022 222.97 233.45 208.57 233.37 91,844,864 -0.02(-0.01%)
Jan 21, 2022 234.72 247.86 232.28 233.39 72,005,544 -7.75(-3.21%)
Jan 20, 2022 252.66 255.41 240.58 241.14 43,375,956 -9.16(-3.66%)
Jan 19, 2022 260.40 265.04 250.15 250.30 48,747,136 -8.35(-3.23%)
Jan 18, 2022 262.21 265.98 257.38 258.64 42,494,000 -3.47(-1.32%)
Jan 14, 2022 262.11 0 -3.25(-1.22%)
Jan 13, 2022 283.37 283.68 264.58 265.35 54,431,548 -14.22(-5.09%)
Jan 12, 2022 280.25 285.52 275.67 279.57 38,332,084 +1.82(+0.65%)
Jan 11, 2022 272.82 280.23 267.99 277.75 40,396,908 +4.16(+1.52%)
Jan 10, 2022 265.41 274.28 256.06 273.59 59,446,796 +1.53(+0.56%)
Jan 07, 2022 280.99 283.80 270.17 272.06 41,055,536 -9.30(-3.30%)
Jan 06, 2022 275.99 283.56 270.25 281.36 45,429,476 +5.73(+2.08%)
Jan 05, 2022 289.06 293.72 274.92 275.63 49,721,476 -16.84(-5.76%)
Jan 04, 2022 302.32 304.23 283.07 292.46 52,705,844 -8.30(-2.76%)
Jan 03, 2022 297.70 306.65 297.44 300.76 39,212,884 +7.09(+2.41%)
Dec 31, 2021 296.30 301.72 292.87 293.67 26,692,842 -1.75(-0.59%)
Dec 30, 2021 297.82 304.07 294.96 295.42 30,818,824 -4.14(-1.38%)
Dec 29, 2021 302.28 305.02 293.22 299.56 34,288,124 -3.20(-1.06%)
Dec 28, 2021 312.65 312.83 299.67 302.77 42,026,688 -6.22(-2.01%)
Dec 27, 2021 296.16 310.40 295.96 308.99 40,359,960 +13.03(+4.40%)
Dec 23, 2021 297.11 300.14 293.56 295.96 34,353,676 +2.40(+0.82%)
Dec 22, 2021 288.48 295.11 284.06 293.56 40,109,424 +3.13(+1.08%)
Dec 21, 2021 283.32 290.76 273.60 290.43 52,391,856 +13.65(+4.93%)
Dec 20, 2021 272.64 281.02 269.59 276.78 46,386,380 -0.82(-0.30%)
Dec 17, 2021 279.43 288.79 277.19 277.60 71,769,384 -5.85(-2.06%)
Dec 16, 2021 311.06 311.13 280.51 283.45 70,672,424 -20.69(-6.80%)
Dec 15, 2021 283.58 304.55 277.96 304.13 69,716,256 +21.19(+7.49%)
Dec 14, 2021 276.58 286.35 272.09 282.95 66,735,260 +1.76(+0.62%)
Dec 13, 2021 302.04 302.49 280.74 281.19 59,666,064 -20.34(-6.75%)
Dec 10, 2021 311.04 312.58 298.16 301.53 48,955,596 -2.92(-0.96%)
Dec 09, 2021 316.87 321.57 303.83 304.44 48,858,312 -13.34(-4.20%)
Dec 08, 2021 319.51 322.42 313.74 317.79 47,555,812 +8.25(+2.66%)
Dec 07, 2021 309.11 324.01 306.64 309.54 59,191,456 +9.61(+3.21%)
Dec 06, 2021 298.35 301.96 279.96 299.92 65,937,084 -6.55(-2.14%)
Dec 03, 2021 319.52 320.81 300.85 306.47 54,513,888 -14.31(-4.46%)
Dec 02, 2021 311.67 324.30 309.79 320.78 47,198,788 +6.90(+2.20%)
Dec 01, 2021 331.69 332.40 313.33 313.88 48,516,784 -12.35(-3.79%)
Nov 30, 2021 331.15 332.99 318.12 326.23 62,194,740 -6.99(-2.10%)
Nov 29, 2021 323.14 333.58 323.14 333.22 45,781,040 +15.40(+4.84%)
Nov 26, 2021 325.47 326.57 312.99 317.82 28,352,966 -8.39(-2.57%)
Nov 24, 2021 314.10 328.02 308.78 326.21 43,586,620 +72.05(+28.35%)
Nov 23, 2021 314.84 323.08 197.08 254.16 53,240,340 -80.40(-24.03%)
Nov 22, 2021 334.63 345.91 318.49 334.56 75,418,704 +7.36(+2.25%)
Nov 19, 2021 321.91 330.35 318.54 327.20 53,473,028 +10.96(+3.47%)
Nov 18, 2021 323.15 327.07 315.56 316.24 78,194,848 +24.10(+8.25%)
Nov 17, 2021 303.69 304.35 287.54 292.14 42,471,492 -9.40(-3.12%)
Nov 16, 2021 297.11 303.41 296.58 301.54 26,331,208 +1.78(+0.59%)
Nov 15, 2021 305.03 305.90 292.00 299.76 38,462,344 -3.64(-1.20%)
Nov 12, 2021 299.62 306.30 295.82 303.41 41,372,252 +0.00(+0.00%)
Nov 11, 2021 304.19 305.41 297.29 303.41 33,108,648 +1.90(+0.63%)
Nov 10, 2021 293.09 301.51 63,576,992 -4.56(-1.49%)
Nov 09, 2021 322.30 322.58 299.16 306.07 64,627,612 -1.47(-0.48%)
Nov 08, 2021 301.00 310.50 298.59 307.54 50,281,312 +10.50(+3.54%)
Nov 05, 2021 301.38 313.49 293.62 297.04 85,263,728 -9.47(-3.09%)
Nov 04, 2021 271.85 313.14 270.74 306.50 115,489,160 +40.95(+15.42%)
Nov 03, 2021 266.27 267.41 261.93 265.55 24,000,368 +1.97(+0.75%)
Nov 02, 2021 257.80 266.35 257.58 263.58 29,439,988 +5.73(+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.