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 (%)
Jan 31, 2024 614.35 622.64 606.95 615.22 45,283,076 -12.47(-1.99%)
Jan 30, 2024 628.95 634.88 622.55 627.69 40,756,108 +3.09(+0.49%)
Jan 29, 2024 612.27 624.84 609.03 624.60 34,658,812 +14.34(+2.35%)
Jan 26, 2024 609.55 617.78 605.68 610.26 39,535,480 -5.86(-0.95%)
Jan 25, 2024 623.45 627.14 608.45 616.12 47,716,760 +2.55(+0.42%)
Jan 24, 2024 602.99 628.44 599.33 613.57 55,897,124 +15.05(+2.51%)
Jan 23, 2024 595.65 599.05 585.80 598.52 29,415,256 +2.03(+0.34%)
Jan 22, 2024 600.44 603.26 590.65 596.49 45,246,912 +1.63(+0.27%)
Jan 19, 2024 579.84 594.95 572.20 594.86 54,354,816 +23.84(+4.17%)
Jan 18, 2024 572.55 575.95 561.02 571.02 48,988,924 +10.54(+1.88%)
Jan 17, 2024 563.42 564.66 547.36 560.48 47,369,892 -3.29(-0.58%)
Jan 16, 2024 550.13 568.30 548.96 563.77 44,833,084 +16.72(+3.06%)
Jan 12, 2024 546.15 549.65 543.26 547.05 35,352,320 -1.13(-0.21%)
Jan 11, 2024 549.95 553.41 535.56 548.18 59,510,944 +4.73(+0.87%)
Jan 10, 2024 536.12 545.96 534.85 543.46 53,255,236 +12.10(+2.28%)
Jan 09, 2024 523.97 543.21 516.86 531.36 77,179,824 +8.87(+1.70%)
Jan 08, 2024 495.08 522.71 494.76 522.49 63,865,336 +31.56(+6.43%)
Jan 05, 2024 484.58 495.43 483.02 490.93 41,518,252 +10.99(+2.29%)
Jan 04, 2024 477.63 484.96 475.04 479.94 30,595,600 +4.29(+0.90%)
Jan 03, 2024 474.81 481.80 473.16 475.65 32,030,130 -5.99(-1.24%)
Jan 02, 2024 492.40 492.90 475.91 481.64 41,040,732 -13.54(-2.73%)
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 491.91 493.79 484.63 488.26 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 39,635,748 -14.93(-3.01%)
Dec 19, 2023 494.20 496.96 488.92 496.00 46,386,068 -4.73(-0.94%)
Dec 18, 2023 493.96 504.29 491.47 500.73 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 39,055,600 +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 50,902,360 -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 37,939,744 -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 55,447,068 -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 41,581,948 +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 34,592,344 +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%)
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.