Indicators

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	219.80	228.25	212.67	228.07	54,468,056	+8.95(+4.08%)
Jan 27, 2022	235.34	239.60	216.43	219.12	57,347,856	-8.27(-3.64%)
Jan 26, 2022	232.06	240.22	222.68	227.39	75,556,648	+4.47(+2.01%)
Jan 25, 2022	225.13	229.09	219.68	222.91	66,198,524	-10.47(-4.48%)
Jan 24, 2022	222.97	233.46	208.57	233.38	91,841,760	-0.02(-0.01%)
Jan 21, 2022	234.73	247.87	232.29	233.40	72,003,112	-7.75(-3.21%)
Jan 20, 2022	252.67	255.42	240.59	241.15	43,374,492	-9.16(-3.66%)
Jan 19, 2022	260.41	265.04	250.15	250.30	48,745,488	-8.35(-3.23%)
Jan 18, 2022	262.22	265.99	257.38	258.65	42,492,564	-3.47(-1.32%)
Jan 14, 2022				262.12	0	-3.25(-1.22%)
Jan 13, 2022	283.38	283.69	264.59	265.36	54,429,712	-14.22(-5.09%)
Jan 12, 2022	280.26	285.53	275.68	279.58	38,330,788	+1.82(+0.65%)
Jan 11, 2022	272.83	280.24	268.00	277.76	40,395,544	+4.16(+1.52%)
Jan 10, 2022	265.42	274.29	256.06	273.60	59,444,788	+1.53(+0.56%)
Jan 07, 2022	281.00	283.81	270.18	272.07	41,054,148	-9.30(-3.30%)
Jan 06, 2022	276.00	283.57	270.25	281.37	45,427,940	+5.73(+2.08%)
Jan 05, 2022	289.07	293.73	274.93	275.64	49,719,796	-16.84(-5.76%)
Jan 04, 2022	302.33	304.24	283.08	292.47	52,704,064	-8.30(-2.76%)

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.