Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

485.25 +7.05 (+1.47%)
Streaming Delayed Price Updated: 10:58 AM EST, Nov 29, 2023 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 28, 2023 482.36 483.23 474.73 478.21 40,089,680 -4.21(-0.87%)
Nov 27, 2023 478.00 485.30 476.52 482.42 39,492,188 +4.66(+0.98%)
Nov 24, 2023 484.70 489.21 477.45 477.76 29,466,176 -9.40(-1.93%)
Nov 22, 2023 498.52 503.35 476.90 487.16 90,096,640 -12.28(-2.46%)
Nov 21, 2023 501.26 505.17 492.22 499.44 55,437,644 -4.65(-0.92%)
Nov 20, 2023 493.12 505.48 491.81 504.09 41,417,408 +11.11(+2.25%)
Nov 17, 2023 495.24 497.17 490.07 492.98 32,590,358 -1.82(-0.37%)
Nov 16, 2023 486.79 495.25 483.30 494.80 33,892,064 +5.92(+1.21%)
Nov 15, 2023 499.35 499.60 482.00 488.88 47,442,860 -7.68(-1.55%)
Nov 14, 2023 496.80 498.34 490.40 496.56 41,574,880 +10.36(+2.13%)
Nov 13, 2023 483.20 491.16 480.99 486.20 38,416,848 +2.85(+0.59%)
Nov 10, 2023 475.00 484.72 472.83 483.35 42,247,020 +13.85(+2.95%)
Nov 09, 2023 474.67 482.30 467.50 469.50 53,969,528 +3.76(+0.81%)
Nov 08, 2023 461.00 468.67 459.68 465.74 34,586,464 +6.19(+1.35%)
Nov 07, 2023 457.19 462.18 451.57 459.55 34,254,752 +2.04(+0.45%)
Nov 06, 2023 452.85 459.35 448.99 457.51 39,993,344 +7.46(+1.66%)
Nov 03, 2023 440.20 453.09 437.23 450.05 42,461,104 +14.99(+3.45%)
Nov 02, 2023 433.28 438.84 428.94 435.06 40,857,564 +11.81(+2.79%)
Nov 01, 2023 408.84 423.81 408.69 423.25 43,672,400 +15.45(+3.79%)
Oct 31, 2023 404.50 408.79 392.30 407.80 51,740,856 -3.81(-0.93%)
Oct 30, 2023 410.87 422.82 404.81 411.61 38,777,456 +6.61(+1.63%)
Oct 27, 2023 411.30 412.06 400.15 405.00 41,678,456 +1.74(+0.43%)
Oct 26, 2023 418.53 422.56 398.80 403.26 53,967,336 -14.53(-3.48%)
Oct 25, 2023 433.98 436.50 415.55 417.79 39,740,600 -18.84(-4.31%)
Oct 24, 2023 430.77 436.97 426.91 436.63 40,089,180 +6.88(+1.60%)
Oct 23, 2023 412.29 432.48 409.45 429.75 48,010,136 +15.88(+3.84%)
Oct 20, 2023 418.90 424.70 410.78 413.87 47,800,728 -7.14(-1.70%)
Oct 19, 2023 428.11 432.97 418.82 421.01 50,056,548 -0.95(-0.23%)
Oct 18, 2023 425.91 432.19 418.25 421.96 62,663,020 -17.42(-3.96%)
Oct 17, 2023 440.00 447.54 424.80 439.38 81,101,736 -21.57(-4.68%)
Oct 16, 2023 450.63 462.25 451.67 460.95 37,478,108 +6.34(+1.39%)
Oct 13, 2023 469.60 471.16 452.80 454.61 47,543,288 -14.84(-3.16%)
Oct 12, 2023 467.77 476.09 463.30 469.45 48,095,440 +1.39(+0.30%)
Oct 11, 2023 461.96 468.59 460.50 468.06 37,728,128 +10.08(+2.20%)
Oct 10, 2023 453.10 462.59 450.88 457.98 36,809,184 +5.25(+1.16%)
Oct 09, 2023 448.42 456.05 443.68 452.73 40,927,956 -4.89(-1.07%)
Oct 06, 2023 441.93 457.89 440.26 457.62 43,444,384 +10.74(+2.40%)
Oct 05, 2023 440.50 449.00 438.88 446.88 39,310,768 +6.47(+1.47%)
Oct 04, 2023 437.42 441.43 432.92 440.41 36,147,160 +5.24(+1.20%)
Oct 03, 2023 448.08 451.30 432.46 435.17 47,029,208 -12.65(-2.82%)
Oct 02, 2023 440.30 451.75 438.61 447.82 43,254,084 +12.83(+2.95%)
Sep 29, 2023 438.27 441.44 433.07 434.99 39,786,936 +4.10(+0.95%)
Sep 28, 2023 424.60 434.46 421.15 430.89 42,611,756 +6.03(+1.42%)
Sep 27, 2023 423.30 428.72 416.29 424.86 44,443,540 +5.75(+1.37%)
Sep 26, 2023 420.01 428.20 416.55 419.11 40,188,392 -3.11(-0.74%)
Sep 25, 2023 415.91 422.54 417.61 422.22 41,853,920 +6.12(+1.47%)
Sep 22, 2023 415.72 421.15 412.31 416.10 47,925,952 +5.93(+1.45%)
Sep 21, 2023 415.83 421.00 409.80 410.17 44,981,592 -12.22(-2.89%)
Sep 20, 2023 436.00 439.03 422.23 422.39 36,645,048 -12.81(-2.94%)
Sep 19, 2023 438.33 439.66 430.02 435.20 37,274,300 -4.46(-1.01%)
Sep 18, 2023 427.48 442.42 425.93 439.66 49,983,996 +0.66(+0.15%)
Sep 15, 2023 453.41 455.99 438.08 439.00 50,690,212 -16.81(-3.69%)
Sep 14, 2023 459.50 459.87 451.31 455.81 36,969,404 +0.96(+0.21%)
Sep 13, 2023 446.00 459.30 445.03 454.85 39,773,592 +6.15(+1.37%)
Sep 12, 2023 447.38 456.73 445.31 448.70 34,895,760 -3.08(-0.68%)
Sep 11, 2023 461.48 461.63 443.12 451.78 47,366,392 -3.94(-0.86%)
Sep 08, 2023 459.42 466.06 452.71 455.72 47,390,624 -6.69(-1.45%)
Sep 07, 2023 455.25 463.44 451.52 462.41 43,297,896 -8.20(-1.74%)
Sep 06, 2023 484.41 485.49 465.80 470.61 46,815,080 -14.83(-3.05%)
Sep 05, 2023 482.19 488.47 478.56 485.44 38,232,524 +0.39(+0.08%)
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.