Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

132.76 -6.58 (-4.72%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Nov 30, 2023 48.02 48.10 46.41 46.76 525,422,368 -1.37(-2.85%)
Nov 29, 2023 48.37 48.75 47.85 48.13 381,563,744 +0.32(+0.67%)
Nov 28, 2023 48.23 48.31 47.46 47.81 400,969,408 -0.42(-0.87%)
Nov 27, 2023 47.79 48.52 47.64 48.23 394,993,408 +0.47(+0.98%)
Nov 24, 2023 48.46 48.91 47.74 47.77 294,715,136 -0.94(-1.93%)
Nov 22, 2023 49.84 50.33 47.68 48.71 901,129,600 -1.23(-2.46%)
Nov 21, 2023 50.12 50.51 49.21 49.94 554,477,248 -0.46(-0.92%)
Nov 20, 2023 49.30 50.54 49.17 50.40 414,249,120 +1.11(+2.25%)
Nov 17, 2023 49.52 49.71 49.00 49.29 325,962,624 -0.18(-0.37%)
Nov 16, 2023 48.67 49.52 48.32 49.47 338,982,048 +0.59(+1.21%)
Nov 15, 2023 49.93 49.95 48.19 48.88 474,514,528 -0.77(-1.55%)
Nov 14, 2023 49.67 49.83 49.03 49.65 415,824,352 +1.04(+2.13%)
Nov 13, 2023 48.31 49.11 48.09 48.61 384,238,080 +0.28(+0.59%)
Nov 10, 2023 47.49 48.46 47.27 48.33 422,546,720 +1.38(+2.95%)
Nov 09, 2023 47.46 48.22 46.74 46.94 539,793,024 +0.38(+0.81%)
Nov 08, 2023 46.09 46.86 45.96 46.57 345,927,680 +0.62(+1.35%)
Nov 07, 2023 45.71 46.21 45.15 45.95 342,609,568 +0.20(+0.45%)
Nov 06, 2023 45.28 45.93 44.89 45.74 400,005,888 +0.75(+1.66%)
Nov 03, 2023 44.01 45.30 43.72 45.00 424,687,968 +1.50(+3.45%)
Nov 02, 2023 43.32 43.88 42.89 43.50 408,649,664 +1.18(+2.79%)
Nov 01, 2023 40.88 42.37 40.86 42.32 436,803,104 +1.54(+3.79%)
Oct 31, 2023 40.44 40.87 39.22 40.77 517,502,272 -0.38(-0.93%)
Oct 30, 2023 41.08 42.27 40.47 41.15 387,844,800 +0.66(+1.63%)
Oct 27, 2023 41.12 41.20 40.01 40.49 416,860,064 +0.17(+0.43%)
Oct 26, 2023 41.85 42.25 39.87 40.32 539,771,136 -1.45(-3.48%)
Oct 25, 2023 43.39 43.64 41.55 41.77 397,477,984 -1.88(-4.31%)
Oct 24, 2023 43.07 43.69 42.68 43.66 400,964,416 +0.69(+1.60%)
Oct 23, 2023 41.22 43.24 40.94 42.97 480,188,896 +1.59(+3.84%)
Oct 20, 2023 41.88 42.46 41.07 41.38 478,093,856 -0.71(-1.70%)
Oct 19, 2023 42.80 43.29 41.87 42.09 500,656,160 -0.09(-0.23%)
Oct 18, 2023 42.58 43.21 41.82 42.19 626,743,680 -1.74(-3.96%)
Oct 17, 2023 43.99 44.75 42.47 43.93 811,164,352 -2.16(-4.68%)
Oct 16, 2023 45.05 46.22 45.16 46.09 374,848,960 +0.63(+1.39%)
Oct 13, 2023 46.95 47.11 45.27 45.45 475,519,008 -1.48(-3.16%)
Oct 12, 2023 46.77 47.60 46.32 46.94 481,041,536 +0.14(+0.30%)
Oct 11, 2023 46.19 46.85 46.04 46.80 377,349,632 +1.01(+2.20%)
Oct 10, 2023 45.30 46.25 45.08 45.79 368,159,040 +0.52(+1.16%)
Oct 09, 2023 44.83 45.60 44.36 45.26 409,353,696 -0.49(-1.07%)
Oct 06, 2023 44.19 45.78 44.02 45.75 434,522,528 +1.07(+2.40%)
Oct 05, 2023 44.04 44.89 43.88 44.68 393,178,880 +0.65(+1.47%)
Oct 04, 2023 43.73 44.13 43.28 44.03 361,537,088 +0.52(+1.20%)
Oct 03, 2023 44.80 45.12 43.24 43.51 470,378,880 -1.26(-2.82%)
Oct 02, 2023 44.02 45.17 43.85 44.77 432,619,232 +1.28(+2.95%)
Sep 29, 2023 43.82 44.14 43.30 43.49 397,941,440 +0.41(+0.95%)
Sep 28, 2023 42.45 43.44 42.11 43.08 426,194,752 +0.60(+1.42%)
Sep 27, 2023 42.32 42.86 41.62 42.48 444,515,904 +0.57(+1.37%)
Sep 26, 2023 41.99 42.81 41.65 41.90 401,956,704 -0.31(-0.74%)
Sep 25, 2023 41.58 42.25 41.75 42.21 418,615,008 +0.61(+1.47%)
Sep 22, 2023 41.56 42.11 41.22 41.60 479,346,336 +0.59(+1.45%)
Sep 21, 2023 41.58 42.09 40.97 41.01 449,897,440 -1.22(-2.89%)
Sep 20, 2023 43.59 43.90 42.22 42.23 366,516,864 -1.28(-2.94%)
Sep 19, 2023 43.83 43.96 42.99 43.51 372,810,528 -0.45(-1.01%)
Sep 18, 2023 42.74 44.23 42.59 43.96 499,930,496 +0.07(+0.15%)
Sep 15, 2023 45.33 45.59 43.80 43.89 506,993,952 -1.68(-3.69%)
Sep 14, 2023 45.94 45.98 45.12 45.57 369,760,992 +0.10(+0.21%)
Sep 13, 2023 44.59 45.92 44.49 45.48 397,807,968 +0.61(+1.37%)
Sep 12, 2023 44.73 45.66 44.52 44.86 349,020,864 -0.31(-0.68%)
Sep 11, 2023 46.14 46.15 44.30 45.17 473,750,016 -0.39(-0.86%)
Sep 08, 2023 45.93 46.60 45.26 45.56 473,992,096 -0.67(-1.45%)
Sep 07, 2023 45.52 46.34 45.14 46.23 433,057,376 -0.82(-1.74%)
Sep 06, 2023 48.43 48.54 46.57 47.05 468,235,616 -1.49(-3.06%)
Sep 05, 2023 48.21 48.84 47.85 48.54 382,366,144 +0.04(+0.08%)
Sep 01, 2023 49.75 49.79 48.13 48.50 463,991,552 -0.85(-1.71%)
Aug 31, 2023 49.37 49.73 48.95 49.35 528,966,688 +0.09(+0.18%)
Aug 30, 2023 49.03 49.92 48.42 49.25 734,626,560 +0.48(+0.98%)
Aug 29, 2023 46.66 49.07 46.38 48.77 700,243,968 +1.95(+4.16%)
Aug 28, 2023 46.47 46.97 44.88 46.83 684,426,816 +0.82(+1.78%)
Aug 25, 2023 47.00 47.80 45.02 46.01 926,303,744 -1.14(-2.43%)
Aug 24, 2023 50.21 50.26 47.15 47.15 1,154,585,088 +0.05(+0.10%)
Aug 23, 2023 45.86 47.19 45.20 47.11 772,245,696 +1.45(+3.17%)
Aug 22, 2023 48.13 48.16 45.32 45.66 756,232,896 -1.30(-2.77%)
Aug 21, 2023 44.49 47.06 44.21 46.96 691,234,560 +3.67(+8.47%)
Aug 18, 2023 42.63 43.57 41.65 43.29 583,884,672 -0.04(-0.10%)
Aug 17, 2023 43.96 44.05 42.99 43.34 451,908,544 -0.14(-0.33%)
Aug 16, 2023 44.51 44.67 43.40 43.48 526,761,792 -0.45(-1.03%)
Aug 15, 2023 44.55 45.26 43.70 43.93 675,924,608 +0.19(+0.43%)
Aug 14, 2023 40.48 43.79 40.30 43.74 686,256,320 +2.90(+7.09%)
Aug 11, 2023 41.74 42.01 40.63 40.85 533,186,304 -1.53(-3.62%)
Aug 10, 2023 42.15 43.57 41.83 42.38 492,539,360 -0.17(-0.39%)
Aug 09, 2023 44.27 44.30 42.13 42.55 585,848,768 -2.11(-4.72%)
Aug 08, 2023 44.84 45.23 44.05 44.66 353,526,336 -0.75(-1.66%)
Aug 07, 2023 45.10 45.53 44.55 45.41 321,819,424 +0.74(+1.65%)
Aug 04, 2023 44.98 45.63 44.38 44.67 362,734,880 +0.16(+0.37%)
Aug 03, 2023 43.79 45.11 43.79 44.51 324,718,720 +0.25(+0.56%)
Aug 02, 2023 45.82 45.83 43.38 44.26 529,763,520 -2.24(-4.81%)
Aug 01, 2023 46.45 46.89 46.02 46.50 238,644,672 -0.22(-0.48%)
Jul 31, 2023 46.75 47.12 46.50 46.72 250,852,400 -0.02(-0.04%)
Jul 28, 2023 46.66 47.02 46.37 46.74 331,257,504 +0.85(+1.85%)
Jul 27, 2023 46.51 47.39 45.74 45.89 455,222,720 +0.45(+0.99%)
Jul 26, 2023 46.01 46.04 44.62 45.44 363,673,888 -0.23(-0.50%)
Jul 25, 2023 44.93 46.17 44.91 45.67 347,456,736 +1.07(+2.39%)
Jul 24, 2023 44.72 45.10 44.03 44.60 382,811,424 +0.30(+0.68%)
Jul 21, 2023 45.78 45.86 44.09 44.30 974,915,264 -1.21(-2.66%)
Jul 20, 2023 46.50 47.08 45.05 45.51 536,918,016 -1.56(-3.31%)
Jul 19, 2023 47.45 47.81 46.73 47.07 426,879,616 -0.42(-0.88%)
Jul 18, 2023 46.69 47.89 45.73 47.48 569,752,192 +1.03(+2.22%)
Jul 17, 2023 46.28 46.49 45.25 46.45 510,040,288 +0.99(+2.18%)
Jul 14, 2023 46.57 48.08 45.05 45.46 772,236,288 -0.51(-1.10%)
Jul 13, 2023 44.51 46.15 44.48 45.97 477,291,328 +2.07(+4.73%)
Jul 12, 2023 43.02 43.93 42.77 43.89 480,123,008 +1.50(+3.53%)
Jul 11, 2023 42.47 42.75 42.06 42.40 301,663,040 +0.23(+0.53%)
Jul 10, 2023 42.65 42.80 41.64 42.17 353,972,928 -0.32(-0.76%)
Jul 07, 2023 42.31 43.21 42.17 42.49 355,948,896 +0.40(+0.95%)
Jul 06, 2023 41.84 42.17 41.34 42.09 303,922,976 -0.21(-0.51%)
Jul 05, 2023 42.13 43.17 42.08 42.31 323,385,504 -0.10(-0.23%)
Jul 03, 2023 42.51 42.89 42.19 42.41 198,250,848 +0.11(+0.26%)
Jun 30, 2023 41.67 42.54 41.49 42.29 501,376,480 +1.48(+3.63%)
Jun 29, 2023 41.55 41.59 40.59 40.81 379,975,808 -0.33(-0.80%)
Jun 28, 2023 40.65 41.84 40.51 41.14 581,753,344 -0.72(-1.73%)
Jun 27, 2023 40.79 41.93 40.44 41.87 458,207,968 +1.24(+3.06%)
Jun 26, 2023 42.45 42.76 40.09 40.62 593,966,912 -1.58(-3.74%)
Jun 23, 2023 42.46 42.80 42.01 42.20 358,438,464 -0.82(-1.90%)
Jun 22, 2023 42.24 43.42 42.23 43.02 417,303,584 -0.02(-0.05%)
Jun 21, 2023 43.49 43.61 42.07 43.04 551,551,104 -0.76(-1.74%)
Jun 20, 2023 42.99 43.98 42.67 43.80 450,682,848 +1.12(+2.61%)
Jun 16, 2023 43.44 43.71 42.65 42.68 655,834,304 +0.05(+0.11%)
Jun 15, 2023 42.59 43.28 42.64 568,847,424 +13.49(+46.30%)
May 08, 2023 28.52 29.21 28.34 29.15 344,863,040 +0.47(+1.64%)
May 05, 2023 27.82 28.75 27.73 28.67 361,570,592 +1.12(+4.06%)
May 04, 2023 27.65 27.85 27.23 27.56 321,673,440 -0.24(-0.86%)
May 03, 2023 27.83 28.36 27.47 27.80 383,212,064 -0.41(-1.45%)
May 02, 2023 28.67 28.83 28.08 28.20 402,342,816 -0.70(-2.42%)
May 01, 2023 27.83 29.05 27.77 28.90 570,006,528 +1.16(+4.18%)
Apr 28, 2023 27.22 27.75 27.07 27.74 292,275,488 +0.52(+1.92%)
Apr 27, 2023 27.36 27.49 26.62 27.22 377,197,056 +0.27(+1.00%)
Apr 26, 2023 27.00 27.32 26.70 26.95 407,700,000 +0.71(+2.72%)
Apr 25, 2023 27.07 27.24 26.22 26.24 377,441,920 -0.80(-2.96%)
Apr 24, 2023 27.01 27.36 26.67 27.04 339,082,912 -0.08(-0.28%)
Apr 21, 2023 26.95 27.18 26.72 27.11 345,267,808 +0.01(+0.06%)
Apr 20, 2023 27.67 28.02 26.99 27.10 427,416,704 -0.83(-2.96%)
Apr 19, 2023 27.36 27.99 27.23 27.93 358,146,624 +0.27(+0.96%)
Apr 18, 2023 27.53 28.10 27.35 27.66 604,562,944 +0.66(+2.46%)
Apr 17, 2023 26.56 27.00 26.43 27.00 321,157,664 +0.24(+0.92%)
Apr 14, 2023 26.50 26.88 26.21 26.75 395,745,536 +0.29(+1.11%)
Apr 13, 2023 26.73 26.88 26.32 26.46 353,419,200 -0.03(-0.12%)
Apr 12, 2023 27.36 27.46 26.44 26.49 445,809,120 -0.67(-2.48%)
Apr 11, 2023 27.72 27.78 27.12 27.16 314,140,480 -0.41(-1.49%)
Apr 10, 2023 26.82 27.62 26.66 27.57 394,918,208 +0.54(+2.00%)
Apr 06, 2023 26.58 27.07 26.42 27.03 397,736,416 +0.16(+0.58%)
Apr 05, 2023 26.82 26.99 26.39 26.88 514,370,592 -0.57(-2.08%)
Apr 04, 2023 27.96 27.99 27.30 27.45 368,331,264 -0.51(-1.83%)
Apr 03, 2023 27.50 27.99 27.33 27.96 398,498,112 +0.19(+0.68%)
Mar 31, 2023 27.13 27.83 27.10 27.77 434,020,928 +0.39(+1.44%)
Mar 30, 2023 27.22 27.49 27.10 27.38 364,285,792 +0.40(+1.48%)
Mar 29, 2023 26.82 27.07 26.59 26.98 393,389,824 +0.57(+2.17%)
Mar 28, 2023 26.44 26.51 25.84 26.40 356,455,392 -0.14(-0.52%)
Mar 27, 2023 26.83 26.99 26.36 26.54 360,856,224 -0.23(-0.86%)
Mar 24, 2023 27.03 27.16 26.35 26.77 455,660,096 -0.41(-1.52%)
Mar 23, 2023 27.11 27.49 26.68 27.19 564,163,584 +0.72(+2.73%)
Mar 22, 2023 26.42 27.58 26.23 26.46 796,427,264 +0.27(+1.03%)
Mar 21, 2023 26.17 26.39 25.38 26.19 547,065,280 +0.30(+1.15%)
Mar 20, 2023 25.61 26.02 25.12 25.89 432,414,080 +0.17(+0.68%)
Mar 17, 2023 25.98 26.39 25.66 25.72 848,719,104 +0.18(+0.72%)
Mar 16, 2023 24.02 25.58 23.89 25.54 584,420,864 +1.31(+5.42%)
Mar 15, 2023 23.76 24.28 23.36 24.22 524,114,240 +0.16(+0.69%)
Mar 14, 2023 23.49 24.21 23.46 24.06 474,728,064 +1.10(+4.78%)
Mar 13, 2023 22.75 23.29 22.29 22.96 421,735,072 +0.00(+0.00%)
Mar 10, 2023 23.40 23.62 22.72 22.96 474,962,432 -0.47(-2.01%)
Mar 09, 2023 24.17 24.45 23.38 23.43 500,763,296 -0.74(-3.08%)
Mar 08, 2023 23.48 24.20 23.44 24.18 513,200,352 +0.89(+3.83%)
Mar 07, 2023 23.60 24.12 23.24 23.28 515,107,936 -0.27(-1.13%)
Mar 06, 2023 23.89 24.24 23.48 23.55 437,062,944 -0.34(-1.41%)
Mar 03, 2023 23.31 23.89 23.12 23.88 412,486,112 +0.58(+2.47%)
Mar 02, 2023 22.48 23.38 22.43 23.31 390,040,064 +0.62(+2.71%)
Mar 01, 2023 23.19 23.25 22.50 22.69 459,223,584 -0.52(-2.23%)
Feb 28, 2023 23.37 23.82 23.20 23.21 454,423,648 -0.28(-1.21%)
Feb 27, 2023 23.66 23.87 23.45 23.50 452,638,304 +0.21(+0.92%)
Feb 24, 2023 23.22 23.47 22.94 23.28 589,850,688 -0.38(-1.60%)
Feb 23, 2023 23.43 23.88 23.02 23.66 1,121,243,904 +2.91(+14.02%)
Feb 22, 2023 20.70 21.10 20.42 20.75 504,802,496 +0.10(+0.48%)
Feb 21, 2023 21.00 21.49 20.61 20.65 409,195,264 -0.73(-3.43%)
Feb 17, 2023 21.63 21.74 20.97 21.38 465,993,792 -0.61(-2.79%)
Feb 16, 2023 22.13 22.55 21.92 22.00 410,812,384 -0.76(-3.35%)
Feb 15, 2023 22.54 22.85 22.10 22.76 420,673,152 -0.21(-0.90%)
Feb 14, 2023 21.57 23.04 21.36 22.97 674,352,256 +1.18(+5.43%)
Feb 13, 2023 21.53 22.04 20.96 21.78 474,274,176 +0.52(+2.46%)
Feb 10, 2023 21.69 22.07 20.81 21.26 550,866,944 -1.07(-4.80%)
Feb 09, 2023 22.60 23.01 22.12 22.33 522,999,456 +0.13(+0.59%)
Feb 08, 2023 22.38 22.87 22.00 22.20 559,100,416 +0.03(+0.14%)
Feb 07, 2023 21.38 22.25 21.15 22.17 663,039,488 +1.08(+5.14%)
Feb 06, 2023 20.80 21.57 20.78 21.08 451,725,888 -0.01(-0.05%)
Feb 03, 2023 21.00 21.74 20.78 21.10 429,463,200 -0.61(-2.80%)
Feb 02, 2023 21.00 21.94 20.70 21.70 563,005,120 +0.77(+3.66%)
Feb 01, 2023 19.69 21.19 19.61 20.94 658,919,872 +1.41(+7.20%)
Jan 31, 2023 19.17 19.68 18.95 19.53 497,366,208 +0.37(+1.96%)
Jan 30, 2023 19.95 20.14 19.15 19.16 488,054,944 -1.20(-5.91%)
Jan 27, 2023 19.46 20.62 19.40 20.36 542,277,312 +0.56(+2.84%)
Jan 26, 2023 19.70 20.16 19.27 19.80 488,725,888 +0.48(+2.48%)
Jan 25, 2023 18.91 19.37 18.58 19.32 448,708,768 +0.06(+0.30%)
Jan 24, 2023 18.82 19.49 18.82 19.26 491,829,408 +0.07(+0.38%)
Jan 23, 2023 18.06 19.24 17.81 19.19 654,523,584 +1.35(+7.59%)
Jan 20, 2023 17.01 17.85 16.82 17.84 565,093,952 +1.07(+6.41%)
Jan 19, 2023 17.03 17.19 16.73 16.76 452,636,928 -0.61(-3.52%)
Jan 18, 2023 17.66 17.87 17.28 17.37 439,310,656 -0.32(-1.84%)
Jan 17, 2023 16.90 17.72 16.90 17.70 510,629,952 +0.80(+4.75%)
Jan 13, 2023 16.27 16.92 16.16 16.90 447,390,016 +0.39(+2.35%)
Jan 12, 2023 16.10 16.63 15.49 16.51 551,081,344 +0.51(+3.19%)
Jan 11, 2023 15.84 16.02 15.56 16.00 353,056,000 +0.09(+0.57%)
Jan 10, 2023 15.50 15.96 15.47 15.91 383,610,560 +0.28(+1.81%)
Jan 09, 2023 15.28 16.05 15.14 15.62 503,965,824 +0.77(+5.18%)
Jan 06, 2023 14.47 15.01 14.03 14.86 405,136,384 +0.59(+4.16%)
Jan 05, 2023 14.49 14.56 14.14 14.26 388,802,432 -0.48(-3.28%)
Jan 04, 2023 14.56 14.85 14.24 14.75 430,975,840 +0.43(+3.03%)
Jan 03, 2023 14.85 14.99 14.09 14.31 401,077,984 -0.30(-2.05%)
Dec 30, 2022 14.33 14.63 14.23 14.61 310,563,008 +0.01(+0.08%)
Dec 29, 2022 14.40 14.68 14.22 14.60 354,547,008 +0.57(+4.04%)
Dec 28, 2022 13.92 14.26 13.88 14.03 351,605,088 -0.09(-0.60%)
Dec 27, 2022 15.07 15.10 14.05 14.12 466,527,904 -1.08(-7.14%)
Dec 23, 2022 15.19 15.34 14.88 15.20 349,403,424 -0.13(-0.87%)
Dec 22, 2022 16.09 16.13 14.88 15.34 564,713,600 -1.16(-7.04%)
Dec 21, 2022 16.11 16.62 16.10 16.50 324,825,568 +0.42(+2.59%)
Dec 20, 2022 16.06 16.31 15.85 16.08 407,632,704 -0.17(-1.04%)
Dec 19, 2022 16.57 16.61 16.14 16.25 353,794,944 -0.32(-1.91%)
Dec 16, 2022 16.86 17.04 16.41 16.57 478,571,648 -0.38(-2.25%)
Dec 15, 2022 17.14 17.32 16.70 16.95 478,458,016 -0.72(-4.08%)
Dec 14, 2022 17.98 18.25 17.42 17.67 500,495,840 -0.40(-2.20%)
Dec 13, 2022 18.53 18.79 17.71 18.07 656,492,160 +0.54(+3.06%)
Dec 12, 2022 17.03 17.53 16.79 17.53 456,644,448 +0.53(+3.14%)
Dec 09, 2022 17.16 17.58 16.97 17.00 465,441,024 -0.17(-0.98%)
Dec 08, 2022 16.27 17.18 15.96 17.17 514,867,264 +1.05(+6.51%)
Dec 07, 2022 15.77 16.18 15.66 16.12 372,040,000 +0.13(+0.83%)
Dec 06, 2022 16.53 16.57 15.82 15.98 352,798,720 -0.62(-3.75%)
Dec 05, 2022 16.68 16.99 16.47 16.61 352,103,072 -0.27(-1.58%)
Dec 02, 2022 16.66 16.93 16.44 16.87 371,562,144 -0.26(-1.51%)
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.