Skip to main content

NVIDIA Corp (NQ: NVDA )

267.79 -4.12 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 271.15 274.99 266.90 271.91 56,404,908 +7.23(+2.73%)
Mar 22, 2023 264.25 275.89 262.37 264.68 79,626,464 +2.69(+1.03%)
Mar 21, 2023 261.80 263.92 253.81 261.99 54,695,392 +2.99(+1.15%)
Mar 20, 2023 256.15 260.24 251.30 259.00 43,232,628 +1.75(+0.68%)
Mar 17, 2023 259.82 263.99 256.68 257.25 84,854,680 +1.84(+0.72%)
Mar 16, 2023 240.27 255.88 238.94 255.41 58,430,324 +13.13(+5.42%)
Mar 15, 2023 237.61 242.86 233.60 242.28 52,400,784 +1.65(+0.69%)
Mar 14, 2023 234.96 242.19 234.60 240.63 47,463,168 +10.97(+4.78%)
Mar 13, 2023 227.52 232.98 222.97 229.66 42,164,944 +0.01(+0.00%)
Mar 10, 2023 234.09 236.27 227.26 229.65 47,486,600 -4.71(-2.01%)
Mar 09, 2023 241.75 244.54 233.83 234.36 50,067,880 -7.45(-3.08%)
Mar 08, 2023 234.87 242.00 234.47 241.81 51,308,416 +8.93(+3.83%)
Mar 07, 2023 236.00 241.25 232.41 232.88 51,500,336 -2.62(-1.11%)
Mar 06, 2023 238.87 242.44 234.83 235.50 43,703,996 -3.36(-1.41%)
Mar 03, 2023 233.16 238.96 231.26 238.86 41,246,540 +5.76(+2.47%)
Mar 02, 2023 224.84 233.76 224.28 233.10 39,002,048 +6.16(+2.71%)
Mar 01, 2023 231.88 232.52 225.04 226.94 45,920,052 -5.18(-2.23%)
Feb 28, 2023 233.68 238.21 232.02 232.12 45,440,084 -2.85(-1.21%)
Feb 27, 2023 236.66 238.76 234.50 234.97 45,261,560 +2.15(+0.92%)
Feb 24, 2023 232.21 234.70 229.43 232.82 58,982,108 -3.78(-1.60%)
Feb 23, 2023 234.36 238.84 230.21 236.60 112,118,784 +29.09(+14.02%)
Feb 22, 2023 207.03 211.00 204.18 207.50 50,477,716 +0.99(+0.48%)
Feb 21, 2023 209.96 214.90 206.15 206.51 40,917,472 -7.33(-3.43%)
Feb 17, 2023 216.27 217.36 209.71 213.84 46,597,040 -6.14(-2.79%)
Feb 16, 2023 221.29 225.46 219.23 219.98 41,079,176 -7.62(-3.35%)
Feb 15, 2023 225.45 228.51 221.02 227.60 42,065,204 -2.07(-0.90%)
Feb 14, 2023 215.74 230.45 213.62 229.67 67,431,840 +11.83(+5.43%)
Feb 13, 2023 215.34 220.44 209.58 217.84 47,425,036 +5.23(+2.46%)
Feb 10, 2023 216.86 220.74 208.07 212.61 55,083,932 -10.72(-4.80%)
Feb 09, 2023 226.02 230.16 221.16 223.33 52,297,320 +1.32(+0.59%)
Feb 08, 2023 223.83 228.74 220.04 222.01 55,907,232 +0.32(+0.14%)
Feb 07, 2023 213.78 222.55 211.46 221.69 66,300,620 +10.84(+5.14%)
Feb 06, 2023 208.03 215.66 207.82 210.85 45,170,324 -0.11(-0.05%)
Feb 03, 2023 209.96 217.41 207.85 210.96 42,944,164 -6.09(-2.81%)
Feb 02, 2023 209.96 219.45 206.97 217.05 56,297,684 +7.66(+3.66%)
Feb 01, 2023 196.88 211.88 196.08 209.39 65,888,680 +14.06(+7.20%)
Jan 31, 2023 191.67 196.84 189.47 195.34 49,734,124 +3.75(+1.96%)
Jan 30, 2023 199.47 201.37 191.47 191.59 48,803,068 -12.03(-5.91%)
Jan 27, 2023 194.59 206.25 194.02 203.62 54,225,012 +5.63(+2.84%)
Jan 26, 2023 196.98 201.63 192.75 197.99 48,870,136 +4.79(+2.48%)
Jan 25, 2023 189.10 193.67 185.77 193.20 44,868,392 +0.58(+0.30%)
Jan 24, 2023 188.24 194.92 188.17 192.62 49,180,456 +0.72(+0.38%)
Jan 23, 2023 180.61 192.42 178.15 191.90 65,449,072 +13.54(+7.59%)
Jan 20, 2023 170.08 178.53 168.22 178.36 56,506,556 +10.74(+6.41%)
Jan 19, 2023 170.33 171.94 167.28 167.62 45,259,536 -6.12(-3.52%)
Jan 18, 2023 176.64 178.70 172.79 173.74 43,928,860 -3.25(-1.84%)
Jan 17, 2023 168.96 177.25 168.96 176.99 51,060,432 +8.03(+4.75%)
Jan 13, 2023 162.75 169.19 161.62 168.96 44,736,756 +3.88(+2.35%)
Jan 12, 2023 160.97 166.34 154.89 165.08 55,105,368 +5.10(+3.19%)
Jan 11, 2023 158.37 160.25 155.60 159.98 35,303,828 +0.90(+0.57%)
Jan 10, 2023 155.04 159.59 154.69 159.08 38,359,016 +2.83(+1.81%)
Jan 09, 2023 152.81 160.53 151.38 156.25 50,394,052 +7.69(+5.17%)
Jan 06, 2023 144.72 150.07 140.32 148.56 40,511,604 +5.94(+4.16%)
Jan 05, 2023 144.88 145.62 141.46 142.63 38,878,292 -4.84(-3.28%)
Jan 04, 2023 145.65 148.50 142.39 147.47 43,095,424 +4.34(+3.03%)
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.