Skip to main content

NVIDIA Corp (NQ: NVDA )

111.59 -1.47 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 23.37 23.82 23.20 23.21 454,384,768 -0.28(-1.21%)
Feb 27, 2023 23.67 23.88 23.45 23.50 452,599,584 +0.21(+0.92%)
Feb 24, 2023 23.22 23.47 22.94 23.28 589,800,256 -0.38(-1.60%)
Feb 23, 2023 23.44 23.88 23.02 23.66 1,121,148,032 +2.91(+14.02%)
Feb 22, 2023 20.70 21.10 20.42 20.75 504,759,328 +0.10(+0.48%)
Feb 21, 2023 21.00 21.49 20.62 20.65 409,160,256 -0.73(-3.43%)
Feb 17, 2023 21.63 21.74 20.97 21.39 465,953,920 -0.61(-2.79%)
Feb 16, 2023 22.13 22.55 21.92 22.00 410,777,248 -0.76(-3.35%)
Feb 15, 2023 22.55 22.85 22.10 22.76 420,637,152 -0.21(-0.90%)
Feb 14, 2023 21.58 23.05 21.36 22.97 674,294,592 +1.18(+5.43%)
Feb 13, 2023 21.54 22.05 20.96 21.79 474,233,600 +0.52(+2.46%)
Feb 10, 2023 21.69 22.07 20.81 21.26 550,819,840 -1.07(-4.80%)
Feb 09, 2023 22.60 23.02 22.12 22.33 522,954,720 +0.13(+0.59%)
Feb 08, 2023 22.38 22.87 22.01 22.20 559,052,544 +0.03(+0.14%)
Feb 07, 2023 21.38 22.26 21.15 22.17 662,982,720 +1.08(+5.14%)
Feb 06, 2023 20.80 21.57 20.78 21.09 451,687,264 -0.01(-0.05%)
Feb 03, 2023 21.00 21.74 20.79 21.10 429,426,464 -0.61(-2.81%)
Feb 02, 2023 21.00 21.95 20.70 21.71 562,956,928 +0.77(+3.66%)
Feb 01, 2023 19.69 21.19 19.61 20.94 658,863,488 +1.41(+7.20%)
Jan 31, 2023 19.17 19.68 18.95 19.53 497,323,680 +0.38(+1.96%)
Jan 30, 2023 19.95 20.14 19.15 19.16 488,013,184 -1.20(-5.91%)
Jan 27, 2023 19.46 20.63 19.40 20.36 542,230,976 +0.56(+2.84%)
Jan 26, 2023 19.70 20.16 19.28 19.80 488,684,064 +0.48(+2.48%)
Jan 25, 2023 18.91 19.37 18.58 19.32 448,670,368 +0.06(+0.30%)
Jan 24, 2023 18.82 19.49 18.82 19.26 491,787,328 +0.07(+0.38%)
Jan 23, 2023 18.06 19.24 17.82 19.19 654,467,584 +1.35(+7.59%)
Jan 20, 2023 17.01 17.85 16.82 17.84 565,045,568 +1.07(+6.41%)
Jan 19, 2023 17.03 17.19 16.73 16.76 452,598,208 -0.61(-3.52%)
Jan 18, 2023 17.66 17.87 17.28 17.37 439,273,056 -0.32(-1.84%)
Jan 17, 2023 16.90 17.73 16.90 17.70 510,586,272 +0.80(+4.75%)
Jan 13, 2023 16.28 16.92 16.16 16.90 447,351,744 +0.39(+2.35%)
Jan 12, 2023 16.10 16.63 15.49 16.51 551,034,240 +0.51(+3.19%)
Jan 11, 2023 15.84 16.03 15.56 16.00 353,025,792 +0.09(+0.57%)
Jan 10, 2023 15.50 15.96 15.47 15.91 383,577,728 +0.28(+1.81%)
Jan 09, 2023 15.28 16.05 15.14 15.63 503,922,720 +0.77(+5.18%)
Jan 06, 2023 14.47 15.01 14.03 14.86 405,101,728 +0.59(+4.16%)
Jan 05, 2023 14.49 14.56 14.15 14.26 388,769,152 -0.48(-3.28%)
Jan 04, 2023 14.56 14.85 14.24 14.75 430,938,976 +0.43(+3.03%)
Jan 03, 2023 14.85 14.99 14.09 14.31 401,043,680 -0.30(-2.05%)
Dec 30, 2022 14.33 14.63 14.23 14.61 310,536,448 +0.01(+0.08%)
Dec 29, 2022 14.40 14.68 14.23 14.60 354,516,672 +0.57(+4.04%)
Dec 28, 2022 13.93 14.26 13.88 14.03 351,575,008 -0.08(-0.60%)
Dec 27, 2022 15.07 15.10 14.05 14.12 466,488,000 -1.08(-7.14%)
Dec 23, 2022 15.19 15.34 14.88 15.20 349,373,536 -0.13(-0.87%)
Dec 22, 2022 16.09 16.14 14.88 15.34 564,665,280 -1.16(-7.04%)
Dec 21, 2022 16.11 16.62 16.11 16.50 324,797,760 +0.42(+2.59%)
Dec 20, 2022 16.06 16.31 15.85 16.08 407,597,856 -0.17(-1.04%)
Dec 19, 2022 16.57 16.61 16.14 16.25 353,764,704 -0.32(-1.91%)
Dec 16, 2022 16.86 17.04 16.41 16.57 478,530,720 -0.38(-2.25%)
Dec 15, 2022 17.14 17.32 16.70 16.95 478,417,088 -0.72(-4.09%)
Dec 14, 2022 17.98 18.25 17.42 17.67 500,453,024 -0.40(-2.20%)
Dec 13, 2022 18.53 18.79 17.71 18.07 656,435,968 +0.54(+3.06%)
Dec 12, 2022 17.03 17.54 16.79 17.53 456,605,408 +0.53(+3.14%)
Dec 09, 2022 17.16 17.58 16.97 17.00 465,401,216 -0.17(-0.98%)
Dec 08, 2022 16.27 17.18 15.96 17.17 514,823,232 +1.05(+6.51%)
Dec 07, 2022 15.77 16.18 15.66 16.12 372,008,192 +0.13(+0.83%)
Dec 06, 2022 16.53 16.57 15.82 15.98 352,768,544 -0.62(-3.75%)
Dec 05, 2022 16.68 16.99 16.47 16.61 352,072,928 -0.27(-1.58%)
Dec 02, 2022 16.66 16.93 16.44 16.87 371,530,368 -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.