Skip to main content

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

Historical Prices

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.