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 (%)
Feb 28, 2022 239.56 246.28 236.95 243.49 47,711,676 +2.28(+0.94%)
Feb 25, 2022 236.86 241.81 234.66 241.21 52,965,924 +4.08(+1.72%)
Feb 24, 2022 209.84 237.65 208.69 237.12 73,559,760 +13.59(+6.08%)
Feb 23, 2022 237.66 241.19 222.68 223.54 56,569,764 -10.01(-4.29%)
Feb 22, 2022 230.01 240.28 229.66 233.55 63,347,416 -2.52(-1.07%)
Feb 18, 2022 236.07 0 -8.64(-3.53%)
Feb 17, 2022 255.92 257.46 241.29 244.70 81,051,472 -20.01(-7.56%)
Feb 16, 2022 262.20 265.42 255.14 264.71 72,553,432 +0.16(+0.06%)
Feb 15, 2022 249.12 265.05 247.47 264.55 70,115,016 +21.70(+8.94%)
Feb 14, 2022 238.98 248.38 237.19 242.85 44,018,616 +3.72(+1.56%)
Feb 11, 2022 258.77 261.13 237.38 239.13 60,645,836 -18.72(-7.26%)
Feb 10, 2022 259.56 268.85 255.62 257.85 51,289,780 -8.80(-3.30%)
Feb 09, 2022 255.84 266.85 253.15 266.65 52,428,276 +15.95(+6.36%)
Feb 08, 2022 243.23 251.76 239.44 250.71 40,968,040 +3.79(+1.54%)
Feb 07, 2022 243.36 251.44 241.66 246.91 37,623,624 +4.08(+1.68%)
Feb 04, 2022 239.36 245.98 235.97 242.83 35,536,100 +3.70(+1.55%)
Feb 03, 2022 244.22 237.44 239.12 41,004,584 -12.94(-5.13%)
Feb 02, 2022 257.56 257.79 245.16 252.06 54,204,484 +6.05(+2.46%)
Feb 01, 2022 250.66 251.07 238.54 246.01 51,802,040 +17.95(+7.87%)
Jan 28, 2022 219.79 228.24 212.66 228.06 54,469,896 +8.95(+4.08%)
Jan 27, 2022 235.33 239.59 216.43 219.11 57,349,796 -8.27(-3.64%)
Jan 26, 2022 232.05 240.21 222.67 227.38 75,559,200 +4.47(+2.01%)
Jan 25, 2022 225.12 229.09 219.67 222.91 66,200,760 -10.46(-4.48%)
Jan 24, 2022 222.97 233.45 208.57 233.37 91,844,864 -0.02(-0.01%)
Jan 21, 2022 234.72 247.86 232.28 233.39 72,005,544 -7.75(-3.21%)
Jan 20, 2022 252.66 255.41 240.58 241.14 43,375,956 -9.16(-3.66%)
Jan 19, 2022 260.40 265.04 250.15 250.30 48,747,136 -8.35(-3.23%)
Jan 18, 2022 262.21 265.98 257.38 258.64 42,494,000 -3.47(-1.32%)
Jan 14, 2022 262.11 0 -3.25(-1.22%)
Jan 13, 2022 283.37 283.68 264.58 265.35 54,431,548 -14.22(-5.09%)
Jan 12, 2022 280.25 285.52 275.67 279.57 38,332,084 +1.82(+0.65%)
Jan 11, 2022 272.82 280.23 267.99 277.75 40,396,908 +4.16(+1.52%)
Jan 10, 2022 265.41 274.28 256.06 273.59 59,446,796 +1.53(+0.56%)
Jan 07, 2022 280.99 283.80 270.17 272.06 41,055,536 -9.30(-3.30%)
Jan 06, 2022 275.99 283.56 270.25 281.36 45,429,476 +5.73(+2.08%)
Jan 05, 2022 289.06 293.72 274.92 275.63 49,721,476 -16.84(-5.76%)
Jan 04, 2022 302.32 304.23 283.07 292.46 52,705,844 -8.30(-2.76%)
Jan 03, 2022 297.70 306.65 297.44 300.76 39,212,884 +7.09(+2.41%)
Dec 31, 2021 296.30 301.72 292.87 293.67 26,692,842 -1.75(-0.59%)
Dec 30, 2021 297.82 304.07 294.96 295.42 30,818,824 -4.14(-1.38%)
Dec 29, 2021 302.28 305.02 293.22 299.56 34,288,124 -3.20(-1.06%)
Dec 28, 2021 312.65 312.83 299.67 302.77 42,026,688 -6.22(-2.01%)
Dec 27, 2021 296.16 310.40 295.96 308.99 40,359,960 +13.03(+4.40%)
Dec 23, 2021 297.11 300.14 293.56 295.96 34,353,676 +2.40(+0.82%)
Dec 22, 2021 288.48 295.11 284.06 293.56 40,109,424 +3.13(+1.08%)
Dec 21, 2021 283.32 290.76 273.60 290.43 52,391,856 +13.65(+4.93%)
Dec 20, 2021 272.64 281.02 269.59 276.78 46,386,380 -0.82(-0.30%)
Dec 17, 2021 279.43 288.79 277.19 277.60 71,769,384 -5.85(-2.06%)
Dec 16, 2021 311.06 311.13 280.51 283.45 70,672,424 -20.69(-6.80%)
Dec 15, 2021 283.58 304.55 277.96 304.13 69,716,256 +21.19(+7.49%)
Dec 14, 2021 276.58 286.35 272.09 282.95 66,735,260 +1.76(+0.62%)
Dec 13, 2021 302.04 302.49 280.74 281.19 59,666,064 -20.34(-6.75%)
Dec 10, 2021 311.04 312.58 298.16 301.53 48,955,596 -2.92(-0.96%)
Dec 09, 2021 316.87 321.57 303.83 304.44 48,858,312 -13.34(-4.20%)
Dec 08, 2021 319.51 322.42 313.74 317.79 47,555,812 +8.25(+2.66%)
Dec 07, 2021 309.11 324.01 306.64 309.54 59,191,456 +9.61(+3.21%)
Dec 06, 2021 298.35 301.96 279.96 299.92 65,937,084 -6.55(-2.14%)
Dec 03, 2021 319.52 320.81 300.85 306.47 54,513,888 -14.31(-4.46%)
Dec 02, 2021 311.67 324.30 309.79 320.78 47,198,788 +6.90(+2.20%)
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.