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 (%)
Dec 29, 2023 498.09 499.93 487.47 495.18 38,932,536 +0.00(+0.00%)
Dec 28, 2023 496.39 498.80 494.08 495.18 24,625,738 +1.05(+0.21%)
Dec 27, 2023 495.07 496.76 490.81 494.13 23,327,798 +1.38(+0.28%)
Dec 26, 2023 489.64 495.96 489.46 492.75 24,378,420 +4.49(+0.92%)
Dec 22, 2023 491.91 493.77 484.63 488.26 25,253,266 -1.60(-0.33%)
Dec 21, 2023 488.07 490.91 484.15 489.86 30,005,072 +8.79(+1.83%)
Dec 20, 2023 496.51 499.95 480.94 481.07 39,636,020 -14.93(-3.01%)
Dec 19, 2023 494.20 496.96 488.91 496.00 46,386,068 -4.73(-0.94%)
Dec 18, 2023 493.96 504.29 491.46 500.73 41,214,520 +11.87(+2.43%)
Dec 15, 2023 481.90 494.00 481.16 488.86 48,072,916 +5.40(+1.12%)
Dec 14, 2023 483.86 486.66 474.18 483.46 39,055,724 +2.62(+0.54%)
Dec 13, 2023 476.25 485.90 476.04 480.84 44,551,244 +4.31(+0.90%)
Dec 12, 2023 460.42 476.62 460.42 476.53 37,209,404 +10.30(+2.21%)
Dec 11, 2023 474.87 475.27 455.84 466.23 50,902,392 -8.79(-1.85%)
Dec 08, 2023 465.91 477.37 465.46 475.02 35,925,320 +9.10(+1.95%)
Dec 07, 2023 456.96 466.25 456.00 465.92 35,010,296 +10.93(+2.40%)
Dec 06, 2023 472.10 473.83 454.08 454.99 37,939,748 -10.63(-2.28%)
Dec 05, 2023 454.62 465.96 452.67 465.62 37,008,612 +10.60(+2.33%)
Dec 04, 2023 460.69 460.69 450.02 455.02 43,682,348 -12.55(-2.68%)
Dec 01, 2023 465.17 471.92 461.79 467.57 36,938,036 -0.05(-0.01%)
Nov 30, 2023 480.16 481.02 464.14 467.62 52,541,648 -13.70(-2.85%)
Nov 29, 2023 483.71 487.54 478.52 481.32 38,155,948 +3.19(+0.67%)
Nov 28, 2023 482.28 483.15 474.65 478.13 40,096,492 -4.21(-0.87%)
Nov 27, 2023 477.92 485.22 476.44 482.34 39,498,900 +4.66(+0.98%)
Nov 24, 2023 484.62 489.13 477.37 477.68 29,471,184 -9.40(-1.93%)
Nov 22, 2023 498.44 503.26 476.82 487.08 90,111,952 -12.28(-2.46%)
Nov 21, 2023 501.18 505.08 492.14 499.36 55,447,108 -4.65(-0.92%)
Nov 20, 2023 493.04 505.39 491.73 504.00 41,424,448 +11.11(+2.25%)
Nov 17, 2023 495.16 497.09 489.99 492.90 32,595,898 -1.82(-0.37%)
Nov 16, 2023 486.71 495.16 483.22 494.72 33,897,824 +5.92(+1.21%)
Nov 15, 2023 499.26 499.51 481.92 488.80 47,450,924 -7.68(-1.55%)
Nov 14, 2023 496.72 498.25 490.32 496.48 41,581,972 +10.36(+2.13%)
Nov 13, 2023 483.12 491.08 480.91 486.12 38,423,376 +2.85(+0.59%)
Nov 10, 2023 474.92 484.64 472.75 483.27 42,254,200 +13.85(+2.95%)
Nov 09, 2023 474.59 482.22 467.42 469.42 53,978,700 +3.76(+0.81%)
Nov 08, 2023 460.92 468.59 459.60 465.66 34,592,384 +6.19(+1.35%)
Nov 07, 2023 457.11 462.10 451.50 459.47 34,260,572 +2.04(+0.45%)
Nov 06, 2023 452.77 459.27 448.91 457.43 40,000,140 +7.46(+1.66%)
Nov 03, 2023 440.12 453.01 437.16 449.97 42,468,320 +14.99(+3.45%)
Nov 02, 2023 433.21 438.76 428.87 434.99 40,864,508 +11.81(+2.79%)
Nov 01, 2023 408.77 423.74 408.62 423.18 43,679,824 +15.45(+3.79%)
Oct 31, 2023 404.43 408.72 392.23 407.73 51,749,648 -3.81(-0.93%)
Oct 30, 2023 410.80 422.75 404.74 411.54 38,784,048 +6.61(+1.63%)
Oct 27, 2023 411.23 411.99 400.08 404.93 41,685,540 +1.74(+0.43%)
Oct 26, 2023 418.46 422.48 398.73 403.19 53,976,508 -14.53(-3.48%)
Oct 25, 2023 433.91 436.43 415.48 417.72 39,747,356 -18.84(-4.31%)
Oct 24, 2023 430.70 436.90 426.84 436.56 40,095,992 +6.88(+1.60%)
Oct 23, 2023 412.22 432.41 409.38 429.68 48,018,352 +15.88(+3.84%)
Oct 20, 2023 418.83 424.63 410.71 413.80 47,808,852 -7.14(-1.70%)
Oct 19, 2023 428.04 432.90 418.75 420.94 50,065,056 -0.95(-0.23%)
Oct 18, 2023 425.84 432.12 418.18 421.89 62,673,672 -17.42(-3.96%)
Oct 17, 2023 439.93 447.46 424.73 439.31 81,115,528 -21.57(-4.68%)
Oct 16, 2023 450.55 462.17 451.59 460.87 37,484,476 +6.34(+1.39%)
Oct 13, 2023 469.52 471.08 452.72 454.53 47,551,368 -14.84(-3.16%)
Oct 12, 2023 467.69 476.01 463.22 469.37 48,103,616 +1.39(+0.30%)
Oct 11, 2023 461.88 468.51 460.42 467.98 37,734,540 +10.08(+2.20%)
Oct 10, 2023 453.02 462.51 450.80 457.90 36,815,492 +5.25(+1.16%)
Oct 09, 2023 448.34 455.97 443.61 452.65 40,934,912 -4.89(-1.07%)
Oct 06, 2023 441.86 457.81 440.19 457.54 43,451,768 +10.74(+2.40%)
Oct 05, 2023 440.43 448.92 438.81 446.80 39,317,448 +6.47(+1.47%)
Oct 04, 2023 437.35 441.36 432.85 440.33 36,153,304 +5.24(+1.20%)
Oct 03, 2023 448.00 451.22 432.39 435.10 47,037,360 -12.65(-2.82%)
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.