Indicators

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	191.58	196.75	189.38	195.25	49,755,912	+3.75(+1.96%)
Jan 30, 2023	199.38	201.28	191.38	191.50	48,824,448	-12.02(-5.91%)
Jan 27, 2023	194.50	206.16	193.93	203.53	54,248,768	+5.63(+2.84%)
Jan 26, 2023	196.89	201.54	192.66	197.90	48,891,544	+4.79(+2.48%)
Jan 25, 2023	189.01	193.58	185.69	193.11	44,888,048	+0.58(+0.30%)
Jan 24, 2023	188.16	194.83	188.09	192.53	49,202,000	+0.72(+0.38%)
Jan 23, 2023	180.53	192.33	178.07	191.81	65,477,740	+13.53(+7.59%)
Jan 20, 2023	170.01	178.45	168.15	178.28	56,531,308	+10.73(+6.41%)
Jan 19, 2023	170.26	171.87	167.21	167.55	45,279,364	-6.12(-3.52%)
Jan 18, 2023	176.56	178.62	172.72	173.66	43,948,104	-3.25(-1.84%)
Jan 17, 2023	168.89	177.17	168.89	176.91	51,082,800	+8.03(+4.75%)
Jan 13, 2023	162.68	169.12	161.55	168.89	44,756,356	+3.88(+2.35%)
Jan 12, 2023	160.90	166.27	154.83	165.01	55,129,508	+5.10(+3.19%)
Jan 11, 2023	158.30	160.18	155.53	159.91	35,319,292	+0.90(+0.57%)
Jan 10, 2023	154.98	159.52	154.63	159.01	38,375,820	+2.83(+1.81%)
Jan 09, 2023	152.75	160.46	151.32	156.19	50,416,128	+7.69(+5.18%)
Jan 06, 2023	144.65	150.01	140.25	148.50	40,529,352	+5.94(+4.16%)
Jan 05, 2023	144.82	145.55	141.39	142.56	38,895,320	-4.84(-3.28%)
Jan 04, 2023	145.58	148.44	142.32	147.40	43,114,300	+4.34(+3.03%)

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.