Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 +74.32 (+6.98%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 151.44 153.34 149.67 149.79 20,231,666 -3.15(-2.06%)
Apr 29, 2021 153.69 154.05 150.41 152.94 17,347,676 +0.48(+0.31%)
Apr 28, 2021 153.34 155.01 151.85 152.46 20,973,124 -1.05(-0.68%)
Apr 27, 2021 155.47 156.39 153.24 153.51 16,484,617 -0.96(-0.62%)
Apr 26, 2021 151.54 154.48 150.94 154.47 19,812,142 +2.12(+1.39%)
Apr 23, 2021 149.04 153.04 148.70 152.34 22,823,300 +4.14(+2.79%)
Apr 22, 2021 153.44 154.07 147.54 148.20 27,808,570 -5.09(-3.32%)
Apr 21, 2021 150.88 153.31 150.72 153.29 21,700,052 +1.89(+1.25%)
Apr 20, 2021 152.92 154.66 149.33 151.41 33,457,704 -1.90(-1.24%)
Apr 19, 2021 155.05 157.76 152.02 153.31 40,505,036 -5.50(-3.46%)
Apr 16, 2021 160.21 161.33 158.33 158.80 33,588,244 -2.24(-1.39%)
Apr 15, 2021 156.31 161.81 156.00 161.05 59,929,000 +8.59(+5.63%)
Apr 14, 2021 155.93 156.89 151.97 152.46 38,605,424 -4.02(-2.57%)
Apr 13, 2021 152.01 156.68 150.95 156.48 67,704,184 +4.70(+3.09%)
Apr 12, 2021 142.61 153.22 141.11 151.78 87,002,136 +8.07(+5.62%)
Apr 09, 2021 141.85 143.79 141.46 143.71 19,556,302 +0.83(+0.58%)
Apr 08, 2021 142.24 144.42 142.20 142.88 24,462,932 +1.73(+1.23%)
Apr 07, 2021 138.53 142.15 136.84 141.15 25,158,224 +2.81(+2.03%)
Apr 06, 2021 139.72 140.26 137.46 138.34 19,189,520 -1.26(-0.90%)
Apr 05, 2021 138.40 139.86 137.05 139.59 25,587,468 +1.75(+1.27%)
Apr 01, 2021 135.45 138.42 134.84 137.84 30,889,594 +4.63(+3.47%)
Mar 31, 2021 129.89 134.43 129.56 133.21 31,523,166 +4.75(+3.70%)
Mar 30, 2021 128.16 129.49 126.79 128.46 20,049,168 -0.76(-0.59%)
Mar 29, 2021 127.94 130.36 126.74 129.22 27,402,060 +1.09(+0.85%)
Mar 26, 2021 125.29 128.30 123.48 128.13 36,470,468 +3.03(+2.43%)
Mar 25, 2021 124.74 126.89 122.47 125.10 29,543,964 -1.08(-0.85%)
Mar 24, 2021 131.25 131.32 126.11 126.17 24,608,598 -4.27(-3.27%)
Mar 23, 2021 132.28 133.18 129.95 130.44 22,235,562 -1.15(-0.88%)
Mar 22, 2021 128.87 133.67 128.81 131.60 29,827,088 +3.40(+2.65%)
Mar 19, 2021 127.24 128.95 125.87 128.20 29,980,958 +1.23(+0.97%)
Mar 18, 2021 131.10 131.57 126.91 126.97 29,469,052 -6.17(-4.64%)
Mar 17, 2021 130.13 134.26 129.63 133.14 24,411,736 +0.50(+0.38%)
Mar 16, 2021 133.29 134.85 130.90 132.64 27,245,742 +1.00(+0.76%)
Mar 15, 2021 128.39 131.80 127.41 131.65 22,268,058 +3.35(+2.61%)
Mar 12, 2021 126.23 128.63 125.65 128.30 24,445,376 -1.37(-1.06%)
Mar 11, 2021 129.24 130.20 127.09 129.67 30,005,186 +5.24(+4.21%)
Mar 10, 2021 127.74 129.54 124.32 124.43 38,476,592 -0.52(-0.42%)
Mar 09, 2021 121.06 125.91 120.35 124.95 52,186,208 +9.29(+8.03%)
Mar 08, 2021 124.21 124.42 115.39 115.66 54,316,924 -8.66(-6.97%)
Mar 05, 2021 125.20 125.20 116.52 124.32 54,412,244 +0.91(+0.74%)
Mar 04, 2021 127.70 129.44 120.55 123.41 57,307,160 -4.34(-3.39%)
Mar 03, 2021 133.94 134.20 127.69 127.75 37,713,372 -6.00(-4.49%)
Mar 02, 2021 138.67 138.88 133.64 133.75 26,406,460 -4.34(-3.15%)
Mar 01, 2021 138.42 138.92 135.21 138.09 35,293,348 +1.27(+0.93%)
Feb 26, 2021 137.20 138.22 133.29 136.82 50,211,512 +4.06(+3.06%)
Feb 25, 2021 140.12 143.41 131.85 132.76 81,910,920 -11.89(-8.22%)
Feb 24, 2021 140.89 144.72 137.24 144.65 44,091,692 +3.56(+2.52%)
Feb 23, 2021 140.42 142.05 133.58 141.09 39,188,792 -2.13(-1.49%)
Feb 22, 2021 147.34 150.97 142.91 143.22 32,538,826 -5.69(-3.82%)
Feb 19, 2021 149.89 151.41 148.12 148.91 27,236,796 +0.97(+0.66%)
Feb 18, 2021 146.94 148.38 145.41 147.94 23,443,014 -0.77(-0.52%)
Feb 17, 2021 151.35 151.88 147.45 148.71 27,556,788 -4.23(-2.77%)
Feb 16, 2021 150.22 153.36 149.15 152.94 32,231,772 +3.68(+2.47%)
Feb 12, 2021 150.14 152.55 147.40 149.26 37,564,412 -2.89(-1.90%)
Feb 11, 2021 149.45 152.36 148.90 152.15 45,088,420 +4.85(+3.30%)
Feb 10, 2021 144.29 148.70 143.08 147.29 48,511,288 +5.00(+3.51%)
Feb 09, 2021 143.07 145.49 141.89 142.29 28,790,758 -1.75(-1.22%)
Feb 08, 2021 136.95 144.40 136.95 144.05 43,477,768 +8.46(+6.24%)
Feb 05, 2021 136.93 137.05 135.14 135.59 16,955,288 -0.73(-0.54%)
Feb 04, 2021 134.99 136.41 133.06 136.32 20,151,908 +1.33(+0.99%)
Feb 03, 2021 136.04 138.99 134.84 134.99 24,565,440 -0.26(-0.19%)
Feb 02, 2021 133.67 135.40 132.54 135.25 22,042,214 +3.19(+2.42%)
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.