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

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2020 132.30 133.77 129.38 133.66 28,666,324 +1.40(+1.06%)
Nov 27, 2020 133.40 133.72 131.36 132.26 16,771,228 +0.26(+0.20%)
Nov 25, 2020 129.98 132.35 129.86 132.00 26,060,014 +2.76(+2.14%)
Nov 24, 2020 131.08 131.27 128.51 129.24 34,648,164 -1.82(-1.39%)
Nov 23, 2020 131.37 133.47 129.81 131.06 36,133,596 +0.52(+0.40%)
Nov 20, 2020 134.19 134.59 130.31 130.53 34,198,580 -3.52(-2.62%)
Nov 19, 2020 131.78 134.52 130.66 134.05 56,557,520 +0.12(+0.09%)
Nov 18, 2020 134.30 135.70 131.50 133.94 49,675,232 +0.06(+0.05%)
Nov 17, 2020 135.17 135.61 132.69 133.87 31,169,804 -0.93(-0.69%)
Nov 16, 2020 131.38 136.14 131.22 134.80 41,377,692 +2.18(+1.64%)
Nov 13, 2020 135.91 136.33 130.25 132.62 34,767,272 -1.59(-1.19%)
Nov 12, 2020 134.44 137.30 132.81 134.21 36,677,896 +0.39(+0.29%)
Nov 11, 2020 130.19 134.00 129.14 133.83 40,504,268 +6.46(+5.07%)
Nov 10, 2020 135.71 135.71 125.95 127.36 64,385,176 -8.58(-6.31%)
Nov 09, 2020 145.14 146.53 135.75 135.95 58,303,652 -9.29(-6.40%)
Nov 06, 2020 140.73 145.50 138.59 145.24 38,435,704 +4.01(+2.84%)
Nov 05, 2020 141.25 143.01 139.54 141.23 31,855,588 +3.65(+2.65%)
Nov 04, 2020 133.54 137.91 133.02 137.58 41,059,176 +7.73(+5.95%)
Nov 03, 2020 126.75 130.71 125.70 129.85 27,276,636 +4.38(+3.49%)
Nov 02, 2020 126.25 128.03 123.62 125.48 30,000,474 +0.47(+0.37%)
Oct 30, 2020 128.16 129.02 122.68 125.01 41,849,464 -4.89(-3.76%)
Oct 29, 2020 128.05 131.58 127.17 129.90 32,071,066 +3.96(+3.14%)
Oct 28, 2020 131.63 132.25 125.76 125.94 37,711,212 -7.68(-5.75%)
Oct 27, 2020 132.71 134.07 131.57 133.62 25,091,182 +2.55(+1.94%)
Oct 26, 2020 133.92 136.57 130.04 131.07 33,761,332 -4.48(-3.30%)
Oct 23, 2020 134.15 135.58 132.56 135.55 23,409,856 +2.29(+1.72%)
Oct 22, 2020 134.87 135.76 131.97 133.26 29,103,548 -1.63(-1.21%)
Oct 21, 2020 135.89 137.55 134.42 134.89 21,970,994 -1.21(-0.89%)
Oct 20, 2020 135.48 137.63 134.72 136.10 22,958,456 +1.47(+1.09%)
Oct 19, 2020 138.66 139.47 133.72 134.62 29,866,884 -3.13(-2.27%)
Oct 16, 2020 140.00 140.84 137.56 137.75 24,327,466 -1.58(-1.13%)
Oct 15, 2020 137.75 139.69 137.32 139.33 26,748,798 -1.25(-0.89%)
Oct 14, 2020 142.53 143.05 139.23 140.58 27,713,266 -1.53(-1.07%)
Oct 13, 2020 142.59 143.11 139.82 142.11 34,528,240 +0.22(+0.16%)
Oct 12, 2020 139.53 143.09 138.76 141.89 43,543,640 +4.62(+3.37%)
Oct 09, 2020 137.31 137.88 136.25 137.27 34,780,104 -0.76(-0.55%)
Oct 08, 2020 140.38 140.47 137.22 138.02 37,931,640 -1.25(-0.90%)
Oct 07, 2020 139.63 140.82 138.27 139.27 41,875,160 +2.27(+1.66%)
Oct 06, 2020 137.94 141.05 136.29 137.00 78,578,424 +0.94(+0.69%)
Oct 05, 2020 132.01 136.08 131.88 136.07 48,034,912 +5.79(+4.44%)
Oct 02, 2020 131.90 134.84 130.17 130.28 55,394,624 -5.51(-4.06%)
Oct 01, 2020 137.22 137.27 134.25 135.79 52,609,128 +0.84(+0.62%)
Sep 30, 2020 131.23 135.87 131.16 134.95 69,058,400 +3.04(+2.30%)
Sep 29, 2020 129.03 134.07 128.99 131.91 62,367,740 +1.90(+1.46%)
Sep 28, 2020 130.06 130.18 127.17 130.01 57,473,208 +1.61(+1.25%)
Sep 25, 2020 124.15 128.50 122.14 128.40 58,956,372 +5.24(+4.26%)
Sep 24, 2020 120.41 125.36 119.83 123.16 73,243,128 +2.24(+1.85%)
Sep 23, 2020 125.42 126.94 120.47 120.92 64,771,476 -5.13(-4.07%)
Sep 22, 2020 125.42 126.15 121.24 126.05 64,733,596 +1.20(+0.96%)
Sep 21, 2020 118.94 124.90 118.73 124.84 72,236,584 +3.27(+2.69%)
Sep 18, 2020 125.61 125.99 119.57 121.57 70,029,848 -2.74(-2.20%)
Sep 17, 2020 121.00 125.57 120.03 124.31 79,402,784 -0.51(-0.41%)
Sep 16, 2020 129.23 130.58 124.81 124.82 55,855,912 -4.75(-3.67%)
Sep 15, 2020 132.45 132.64 127.94 129.57 72,832,808 +1.18(+0.92%)
Sep 14, 2020 130.47 132.80 125.98 128.38 120,403,640 +7.06(+5.82%)
Sep 11, 2020 124.53 126.19 118.64 121.33 63,860,048 -1.47(-1.20%)
Sep 10, 2020 129.55 130.31 121.35 122.79 69,972,240 -4.02(-3.17%)
Sep 09, 2020 123.67 127.76 122.00 126.82 73,733,392 +8.00(+6.73%)
Sep 08, 2020 117.04 125.17 116.73 118.82 79,709,280 -7.08(-5.62%)
Sep 04, 2020 127.50 131.40 116.74 125.89 146,753,264 -3.92(-3.02%)
Sep 03, 2020 137.92 138.48 128.45 129.81 94,455,032 -13.28(-9.28%)
Sep 02, 2020 146.65 146.88 138.63 143.09 87,579,032 +5.24(+3.80%)
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.