Skip to main content

NVIDIA Corp (NQ: NVDA )

1,041.19 +91.69 (+9.66%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 954.59 960.20 932.49 949.50 54,555,056 -4.36(-0.46%)
May 21, 2024 935.99 954.00 931.80 953.86 32,835,212 +6.06(+0.64%)
May 20, 2024 937.50 952.00 934.40 947.80 31,816,890 +23.01(+2.49%)
May 17, 2024 943.69 947.40 918.06 924.79 36,005,912 -18.80(-1.99%)
May 16, 2024 949.10 958.19 941.03 943.59 32,351,472 -2.71(-0.29%)
May 15, 2024 924.72 948.62 915.99 946.30 41,694,336 +32.74(+3.58%)
May 14, 2024 895.99 916.51 889.34 913.56 29,610,128 +9.57(+1.06%)
May 13, 2024 904.78 909.98 885.29 903.99 28,929,308 +5.21(+0.58%)
May 10, 2024 903.04 914.01 892.27 898.78 33,535,264 +11.31(+1.27%)
May 09, 2024 905.29 910.72 882.31 887.47 37,984,292 -16.65(-1.84%)
May 08, 2024 894.83 911.94 894.20 904.12 32,520,760 -1.42(-0.16%)
May 07, 2024 910.98 917.81 823.25 905.54 43,701,156 -15.86(-1.72%)
May 06, 2024 893.90 922.20 890.55 921.40 37,316,992 +33.51(+3.77%)
May 03, 2024 877.89 892.81 870.40 887.89 39,834,928 +29.72(+3.46%)
May 02, 2024 844.49 862.37 832.00 858.17 37,841,120 +27.76(+3.34%)
May 01, 2024 850.77 860.00 812.55 830.41 55,869,764 -33.61(-3.89%)
Apr 30, 2024 872.40 888.19 863.00 864.02 36,268,544 -13.55(-1.54%)
Apr 29, 2024 875.95 879.92 852.66 877.57 38,844,296 +0.22(+0.03%)
Apr 26, 2024 838.18 883.31 833.87 877.35 55,109,444 +51.03(+6.18%)
Apr 25, 2024 788.68 833.23 782.23 826.32 42,362,324 +29.55(+3.71%)
Apr 24, 2024 839.50 840.82 791.83 796.77 51,111,628 -27.46(-3.33%)
Apr 23, 2024 807.69 827.69 802.64 824.23 43,750,912 +29.05(+3.65%)
Apr 22, 2024 781.04 800.73 764.00 795.18 59,593,828 +33.18(+4.35%)
Apr 19, 2024 831.50 843.24 756.12 762.00 87,611,136 -84.71(-10.00%)
Apr 18, 2024 849.70 861.90 824.02 846.71 44,674,312 +6.36(+0.76%)
Apr 17, 2024 883.40 887.75 839.50 840.35 49,426,952 -33.80(-3.87%)
Apr 16, 2024 864.33 881.18 860.64 874.15 36,955,280 +14.14(+1.64%)
Apr 15, 2024 890.98 906.13 859.29 860.01 44,234,208 -21.85(-2.48%)
Apr 12, 2024 896.99 901.75 875.30 881.86 42,680,484 -24.30(-2.68%)
Apr 11, 2024 874.20 907.39 869.26 906.16 43,041,404 +35.77(+4.11%)
Apr 10, 2024 839.26 874.00 837.09 870.39 43,136,368 +16.85(+1.97%)
Apr 09, 2024 874.42 876.35 830.22 853.54 50,271,752 -17.79(-2.04%)
Apr 08, 2024 887.00 888.30 867.32 871.33 28,282,314 -8.75(-0.99%)
Apr 05, 2024 868.66 884.81 859.26 880.08 39,972,548 +21.03(+2.45%)
Apr 04, 2024 904.06 906.34 858.80 859.05 43,417,152 -30.59(-3.44%)
Apr 03, 2024 884.84 903.74 884.00 889.64 36,892,856 -4.88(-0.55%)
Apr 02, 2024 884.48 900.94 876.20 894.52 43,274,976 -9.11(-1.01%)
Apr 01, 2024 902.99 922.25 892.04 903.63 45,203,864 +0.07(+0.01%)
Mar 28, 2024 900.00 905.84 905.48 903.56 43,525,588 +1.06(+0.12%)
Mar 27, 2024 931.12 932.40 891.23 902.50 58,543,024 -23.11(-2.50%)
Mar 26, 2024 958.51 963.75 925.02 925.61 51,285,588 -24.41(-2.57%)
Mar 25, 2024 939.41 967.66 935.10 950.02 55,096,772 +7.13(+0.76%)
Mar 22, 2024 911.41 947.78 908.34 942.89 58,672,032 +28.54(+3.12%)
Mar 21, 2024 923.00 926.48 904.05 914.35 48,031,696 +10.63(+1.18%)
Mar 20, 2024 897.97 904.10 882.23 903.72 47,679,648 +9.74(+1.09%)
Mar 19, 2024 867.00 905.44 850.10 893.98 67,106,976 +9.43(+1.07%)
Mar 18, 2024 903.88 924.05 870.85 884.55 66,649,648 +6.18(+0.70%)
Mar 15, 2024 869.30 895.46 862.57 878.37 64,339,032 -1.08(-0.12%)
Mar 14, 2024 895.77 906.46 866.00 879.44 60,130,872 -29.44(-3.24%)
Mar 13, 2024 910.55 915.04 884.35 908.88 63,407,764 -10.25(-1.12%)
Mar 12, 2024 880.49 919.60 861.50 919.13 66,539,208 +61.39(+7.16%)
Mar 11, 2024 864.29 887.97 843.80 857.74 67,657,944 -17.54(-2.00%)
Mar 08, 2024 951.38 974.00 865.06 875.28 114,228,664 -51.41(-5.55%)
Mar 07, 2024 901.58 927.67 896.02 926.69 60,072,332 +39.69(+4.47%)
Mar 06, 2024 880.22 897.24 870.30 887.00 58,107,124 +27.36(+3.18%)
Mar 05, 2024 852.70 860.97 834.17 859.64 51,772,660 +7.31(+0.86%)
Mar 04, 2024 841.26 876.91 837.15 852.33 61,260,568 +29.58(+3.60%)
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.