NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 130.25 130.25 130.25 22,553,792 -0.91(-0.69%)
Dec 30, 2020 129.60 131.83 128.67 131.15 22,553,792 +2.02(+1.56%)
Dec 29, 2020 128.95 130.42 128.12 129.13 17,046,156 +0.43(+0.33%)
Dec 28, 2020 130.32 130.32 127.33 128.70 21,291,488 -0.94(-0.72%)
Dec 24, 2020 130.07 131.02 129.09 129.63 9,810,852 -0.15(-0.12%)
Dec 23, 2020 132.25 132.44 129.75 129.79 17,914,516 -2.68(-2.03%)
Dec 22, 2020 132.88 133.06 130.24 132.47 18,602,358 -0.54(-0.41%)
Dec 21, 2020 130.44 133.39 129.37 133.01 30,267,708 +0.60(+0.45%)
Dec 18, 2020 133.48 133.74 130.40 132.41 34,286,260 -0.69(-0.52%)
Dec 17, 2020 133.36 133.48 131.48 133.10 23,151,228 +0.99(+0.75%)
Dec 16, 2020 133.91 134.06 131.82 132.12 22,324,330 -1.18(-0.88%)
Dec 15, 2020 134.08 134.33 131.56 133.29 19,348,896 +0.52(+0.39%)
Dec 14, 2020 130.57 133.58 130.47 132.78 27,005,036 +2.95(+2.27%)
Dec 11, 2020 129.37 129.90 127.93 129.83 20,975,256 +0.41(+0.32%)
Dec 10, 2020 128.39 130.38 128.19 129.42 20,801,860 +0.41(+0.32%)
Dec 09, 2020 132.69 133.83 128.38 129.01 40,148,192 -4.18(-3.14%)
Dec 08, 2020 135.53 135.67 132.51 133.19 27,224,272 -2.56(-1.89%)
Dec 07, 2020 135.70 136.99 134.69 135.75 22,347,838 +0.48(+0.36%)
Dec 04, 2020 134.17 135.28 133.57 135.27 20,271,216 +1.62(+1.21%)
Dec 03, 2020 135.56 136.28 132.98 133.65 19,953,524 -1.44(-1.07%)
Dec 02, 2020 133.16 136.38 132.00 135.09 28,354,318 +1.54(+1.15%)
Dec 01, 2020 134.57 134.93 131.94 133.55 29,774,628 -0.11(-0.09%)
Nov 30, 2020 132.30 133.77 129.38 133.66 28,666,284 +1.40(+1.06%)
Nov 27, 2020 133.40 133.72 131.36 132.26 16,771,205 +0.26(+0.20%)
Nov 25, 2020 129.98 132.35 129.86 132.00 26,059,978 +2.76(+2.14%)
Nov 24, 2020 131.08 131.28 128.51 129.24 34,648,116 -1.82(-1.39%)
Nov 23, 2020 131.37 133.47 129.81 131.06 36,133,544 +0.52(+0.40%)
Nov 20, 2020 134.19 134.59 130.31 130.53 34,198,532 -3.52(-2.62%)
Nov 19, 2020 131.78 134.52 130.66 134.05 56,557,444 +0.12(+0.09%)
Nov 18, 2020 134.30 135.70 131.50 133.94 49,675,164 +0.06(+0.05%)
Nov 17, 2020 135.17 135.61 132.69 133.87 31,169,760 -0.93(-0.69%)
Nov 16, 2020 131.38 136.14 131.22 134.80 41,377,636 +2.18(+1.64%)
Nov 13, 2020 135.91 136.33 130.25 132.62 34,767,224 -1.59(-1.19%)
Nov 12, 2020 134.44 137.30 132.81 134.21 36,677,844 +0.39(+0.29%)
Nov 11, 2020 130.19 134.00 129.14 133.83 40,504,212 +6.46(+5.07%)
Nov 10, 2020 135.71 135.71 125.95 127.36 64,385,088 -8.58(-6.31%)
Nov 09, 2020 145.14 146.53 135.75 135.95 58,303,572 -9.29(-6.40%)
Nov 06, 2020 140.73 145.50 138.59 145.24 38,435,648 +4.01(+2.84%)
Nov 05, 2020 141.25 143.01 139.54 141.23 31,855,544 +3.65(+2.65%)
Nov 04, 2020 133.54 137.91 133.02 137.58 41,059,120 +7.73(+5.95%)
Nov 03, 2020 126.75 130.71 125.70 129.85 27,276,598 +4.38(+3.49%)
Nov 02, 2020 126.25 128.03 123.62 125.48 30,000,432 +0.47(+0.37%)
Oct 30, 2020 128.16 129.02 122.68 125.01 41,849,408 -4.89(-3.76%)
Oct 29, 2020 128.05 131.58 127.17 129.90 32,071,022 +3.96(+3.14%)
Oct 28, 2020 131.63 132.25 125.76 125.94 37,711,160 -7.68(-5.75%)
Oct 27, 2020 132.71 134.07 131.57 133.62 25,091,148 +2.55(+1.94%)
Oct 26, 2020 133.92 136.57 130.04 131.07 33,761,284 -4.48(-3.30%)
Oct 23, 2020 134.15 135.58 132.56 135.55 23,409,824 +2.29(+1.72%)
Oct 22, 2020 134.87 135.76 131.97 133.26 29,103,508 -1.63(-1.21%)
Oct 21, 2020 135.89 137.55 134.42 134.89 21,970,964 -1.20(-0.88%)
Oct 20, 2020 135.48 137.63 134.72 136.10 22,958,424 +1.47(+1.09%)
Oct 19, 2020 138.66 139.47 133.72 134.62 29,866,842 -3.13(-2.27%)
Oct 16, 2020 140.00 140.84 137.56 137.75 24,327,432 -1.58(-1.13%)
Oct 15, 2020 137.75 139.69 137.32 139.33 26,748,760 -1.25(-0.89%)
Oct 14, 2020 142.53 143.05 139.23 140.58 27,713,228 -1.53(-1.07%)
Oct 13, 2020 142.59 143.11 139.82 142.11 34,528,192 +0.22(+0.16%)
Oct 12, 2020 139.53 143.09 138.76 141.89 43,543,580 +4.62(+3.37%)
Oct 09, 2020 137.31 137.88 136.25 137.27 34,780,056 -0.76(-0.55%)
Oct 08, 2020 140.38 140.47 137.22 138.02 37,931,588 -1.25(-0.90%)
Oct 07, 2020 139.63 140.82 138.27 139.27 41,875,104 +2.27(+1.66%)
Oct 06, 2020 137.94 141.05 136.29 137.00 78,578,312 +0.94(+0.69%)
Oct 05, 2020 132.01 136.09 131.88 136.07 48,034,844 +5.79(+4.44%)
Oct 02, 2020 131.90 134.84 130.17 130.28 55,394,548 -5.51(-4.06%)
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.