Skip to main content

NVIDIA Corp (NQ: NVDA )

904.21 +1.71 (+0.19%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 394.75 402.82 378.10 378.22 100,226,976 -22.76(-5.68%)
May 30, 2023 405.82 419.25 399.36 400.98 92,294,312 +11.65(+2.99%)
May 26, 2023 378.78 391.57 375.38 389.33 71,462,848 +9.66(+2.54%)
May 25, 2023 385.11 394.67 366.23 379.68 154,418,528 +74.40(+24.37%)
May 24, 2023 302.00 305.97 297.96 305.28 70,856,432 -1.50(-0.49%)
May 23, 2023 309.90 312.78 306.21 306.78 35,596,328 -4.88(-1.57%)
May 22, 2023 308.91 315.10 306.70 311.66 37,176,008 -0.88(-0.28%)
May 19, 2023 315.26 315.70 309.06 312.54 47,406,120 -4.14(-1.31%)
May 18, 2023 304.00 318.18 303.10 316.68 74,806,336 +15.00(+4.97%)
May 17, 2023 295.75 301.89 294.21 301.68 43,190,696 +9.65(+3.30%)
May 16, 2023 288.32 298.60 288.23 292.04 44,907,096 +2.60(+0.90%)
May 15, 2023 284.99 289.60 281.43 289.44 29,384,166 +6.13(+2.16%)
May 12, 2023 285.20 287.71 280.37 283.31 27,431,022 -2.38(-0.83%)
May 11, 2023 288.87 289.41 282.37 285.69 32,202,668 -3.07(-1.06%)
May 10, 2023 289.96 291.04 284.52 288.76 36,931,012 +3.14(+1.10%)
May 09, 2023 288.90 289.64 284.41 285.62 31,481,198 -5.80(-1.99%)
May 08, 2023 285.13 292.11 283.41 291.42 34,490,364 +4.71(+1.64%)
May 05, 2023 278.17 287.46 277.22 286.71 36,161,312 +11.18(+4.06%)
May 04, 2023 276.42 278.50 272.31 275.53 32,171,126 -2.40(-0.86%)
May 03, 2023 278.31 283.58 274.63 277.93 38,325,716 -4.08(-1.45%)
May 02, 2023 286.71 288.27 280.74 282.01 40,239,012 -7.00(-2.42%)
May 01, 2023 278.31 290.49 277.71 289.01 57,007,364 +11.61(+4.18%)
Apr 28, 2023 272.16 277.49 270.63 277.40 29,230,986 +5.23(+1.92%)
Apr 27, 2023 273.54 274.86 266.17 272.17 37,724,144 +2.70(+1.00%)
Apr 26, 2023 269.93 273.21 266.96 269.47 40,774,796 +7.15(+2.72%)
Apr 25, 2023 270.69 272.38 262.17 262.33 37,748,632 -8.01(-2.96%)
Apr 24, 2023 270.04 273.57 266.62 270.33 33,912,280 -0.77(-0.28%)
Apr 21, 2023 269.43 271.74 267.13 271.10 34,530,844 +0.15(+0.06%)
Apr 20, 2023 276.62 280.21 269.91 270.95 42,746,696 -8.27(-2.96%)
Apr 19, 2023 273.52 279.91 272.23 279.22 35,818,876 +2.66(+0.96%)
Apr 18, 2023 275.24 281.01 273.48 276.56 60,463,408 +6.63(+2.46%)
Apr 17, 2023 265.56 269.97 264.25 269.93 32,119,546 +2.45(+0.92%)
Apr 14, 2023 264.95 268.74 262.12 267.48 39,579,208 +2.94(+1.11%)
Apr 13, 2023 267.25 268.78 263.21 264.55 35,346,128 -0.32(-0.12%)
Apr 12, 2023 273.61 274.59 264.39 264.87 44,586,152 -6.74(-2.48%)
Apr 11, 2023 277.14 277.81 271.17 271.60 31,417,744 -4.10(-1.49%)
Apr 10, 2023 268.14 276.12 266.60 275.70 39,496,468 +5.42(+2.00%)
Apr 06, 2023 265.75 270.71 264.19 270.28 39,778,320 +1.56(+0.58%)
Apr 05, 2023 268.20 269.89 263.87 268.72 51,443,108 -5.72(-2.08%)
Apr 04, 2023 279.57 279.91 272.98 274.44 36,837,460 -5.12(-1.83%)
Apr 03, 2023 275.00 279.91 273.27 279.56 39,851,624 +1.88(+0.68%)
Mar 31, 2023 271.31 278.25 270.96 277.68 43,407,196 +3.94(+1.44%)
Mar 30, 2023 272.20 274.90 270.93 273.74 36,432,864 +3.99(+1.48%)
Mar 29, 2023 268.16 270.69 265.88 269.75 39,343,612 +5.74(+2.17%)
Mar 28, 2023 264.38 265.05 258.42 264.01 35,649,732 -1.39(-0.52%)
Mar 27, 2023 268.28 269.91 263.56 265.40 36,089,868 -2.30(-0.86%)
Mar 24, 2023 270.22 271.58 263.46 267.70 45,571,372 -4.12(-1.52%)
Mar 23, 2023 271.06 274.90 266.81 271.82 56,422,996 +7.23(+2.73%)
Mar 22, 2023 264.17 275.80 262.29 264.60 79,652,000 +2.69(+1.03%)
Mar 21, 2023 261.72 263.83 253.73 261.91 54,712,932 +2.99(+1.15%)
Mar 20, 2023 256.07 260.16 251.22 258.92 43,246,492 +1.75(+0.68%)
Mar 17, 2023 259.74 263.90 256.60 257.17 84,881,896 +1.84(+0.72%)
Mar 16, 2023 240.19 255.80 238.86 255.33 58,449,064 +13.13(+5.42%)
Mar 15, 2023 237.53 242.78 233.53 242.20 52,417,588 +1.65(+0.69%)
Mar 14, 2023 234.88 242.11 234.53 240.55 47,478,392 +10.97(+4.78%)
Mar 13, 2023 227.45 232.91 222.90 229.59 42,178,468 +0.01(+0.00%)
Mar 10, 2023 234.01 236.19 227.19 229.58 47,501,828 -4.71(-2.01%)
Mar 09, 2023 241.67 244.46 233.75 234.28 50,083,936 -7.45(-3.08%)
Mar 08, 2023 234.79 241.92 234.40 241.73 51,324,872 +8.93(+3.83%)
Mar 07, 2023 235.92 241.17 232.34 232.81 51,516,852 -2.62(-1.11%)
Mar 06, 2023 238.79 242.36 234.75 235.42 43,718,016 -3.36(-1.41%)
Mar 03, 2023 233.09 238.88 231.19 238.78 41,259,772 +5.76(+2.47%)
Mar 02, 2023 224.77 233.69 224.21 233.03 39,014,556 +6.16(+2.71%)
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.