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 (%)
Jun 30, 2023 416.69 425.39 414.90 422.91 50,140,804 +14.80(+3.63%)
Jun 29, 2023 415.48 415.89 405.90 408.12 37,999,972 -3.29(-0.80%)
Jun 28, 2023 406.50 418.34 405.08 411.41 58,178,996 -7.25(-1.73%)
Jun 27, 2023 407.89 419.29 404.38 418.65 45,823,684 +12.44(+3.06%)
Jun 26, 2023 424.50 427.53 400.90 406.22 59,400,432 -15.77(-3.74%)
Jun 23, 2023 424.53 427.98 420.04 421.98 35,846,104 -8.16(-1.90%)
Jun 22, 2023 422.42 434.14 422.23 430.14 41,732,988 -0.20(-0.05%)
Jun 21, 2023 434.90 436.04 420.69 430.34 55,158,584 -7.63(-1.74%)
Jun 20, 2023 429.87 439.79 426.63 437.97 45,071,120 +11.16(+2.61%)
Jun 16, 2023 434.39 437.10 426.50 426.81 65,587,556 +0.46(+0.11%)
Jun 15, 2023 425.91 432.78 426.35 56,888,320 +134.96(+46.31%)
May 08, 2023 285.11 292.09 283.39 291.40 34,492,736 +4.71(+1.64%)
May 05, 2023 278.15 287.44 277.20 286.69 36,163,804 +11.18(+4.06%)
May 04, 2023 276.40 278.48 272.29 275.51 32,173,342 -2.40(-0.86%)
May 03, 2023 278.29 283.56 274.61 277.91 38,328,356 -4.08(-1.45%)
May 02, 2023 286.69 288.25 280.72 281.99 40,241,784 -7.00(-2.42%)
May 01, 2023 278.29 290.47 277.69 288.99 57,011,284 +11.61(+4.18%)
Apr 28, 2023 272.14 277.47 270.61 277.38 29,232,998 +5.23(+1.92%)
Apr 27, 2023 273.52 274.84 266.15 272.15 37,726,740 +2.70(+1.00%)
Apr 26, 2023 269.92 273.19 266.95 269.45 40,777,604 +7.15(+2.72%)
Apr 25, 2023 270.68 272.36 262.15 262.31 37,751,232 -8.01(-2.96%)
Apr 24, 2023 270.02 273.55 266.61 270.31 33,914,616 -0.77(-0.28%)
Apr 21, 2023 269.42 271.72 267.12 271.08 34,533,220 +0.15(+0.06%)
Apr 20, 2023 276.60 280.19 269.89 270.93 42,749,640 -8.27(-2.96%)
Apr 19, 2023 273.50 279.89 272.21 279.20 35,821,344 +2.66(+0.96%)
Apr 18, 2023 275.22 280.99 273.46 276.54 60,467,572 +6.63(+2.46%)
Apr 17, 2023 265.55 269.95 264.23 269.92 32,121,758 +2.45(+0.92%)
Apr 14, 2023 264.94 268.73 262.10 267.47 39,581,936 +2.94(+1.11%)
Apr 13, 2023 267.24 268.76 263.19 264.53 35,348,512 -0.32(-0.12%)
Apr 12, 2023 273.59 274.57 264.37 264.85 44,589,224 -6.74(-2.48%)
Apr 11, 2023 277.12 277.79 271.15 271.58 31,419,908 -4.10(-1.49%)
Apr 10, 2023 268.13 276.10 266.59 275.68 39,499,188 +5.42(+2.00%)
Apr 06, 2023 265.74 270.69 264.17 270.26 39,781,060 +1.56(+0.58%)
Apr 05, 2023 268.19 269.88 263.85 268.70 51,446,652 -5.72(-2.08%)
Apr 04, 2023 279.55 279.89 272.96 274.42 36,839,996 -5.12(-1.83%)
Apr 03, 2023 274.98 279.89 273.25 279.54 39,857,244 +1.88(+0.68%)
Mar 31, 2023 271.29 278.24 270.94 277.66 43,410,188 +3.94(+1.44%)
Mar 30, 2023 272.18 274.88 270.91 273.72 36,435,376 +3.99(+1.48%)
Mar 29, 2023 268.15 270.68 265.87 269.74 39,346,320 +5.74(+2.17%)
Mar 28, 2023 264.37 265.03 258.40 264.00 35,652,188 -1.39(-0.52%)
Mar 27, 2023 268.26 269.89 263.55 265.39 36,092,352 -2.30(-0.86%)
Mar 24, 2023 270.20 271.56 263.45 267.69 45,574,508 -4.12(-1.52%)
Mar 23, 2023 271.04 274.88 266.80 271.80 56,426,884 +7.23(+2.73%)
Mar 22, 2023 264.15 275.78 262.27 264.58 79,657,584 +2.69(+1.03%)
Mar 21, 2023 261.70 263.82 253.71 261.89 54,716,728 +2.99(+1.15%)
Mar 20, 2023 256.05 260.14 251.20 258.90 43,249,472 +1.75(+0.68%)
Mar 17, 2023 259.72 263.89 256.58 257.15 84,887,744 +1.84(+0.72%)
Mar 16, 2023 240.18 255.78 238.85 255.31 58,452,988 +13.12(+5.42%)
Mar 15, 2023 237.52 242.76 233.51 242.19 52,421,200 +1.65(+0.69%)
Mar 14, 2023 234.87 242.10 234.51 240.54 47,481,660 +10.97(+4.78%)
Mar 13, 2023 227.43 232.89 222.88 229.57 42,181,372 +0.01(+0.00%)
Mar 10, 2023 234.00 236.18 227.17 229.56 47,505,100 -4.71(-2.01%)
Mar 09, 2023 241.66 244.44 233.74 234.27 50,085,672 -7.45(-3.08%)
Mar 08, 2023 234.78 241.91 234.38 241.72 51,329,608 +8.93(+3.83%)
Mar 07, 2023 235.91 241.16 232.32 232.79 51,520,400 -2.62(-1.11%)
Mar 06, 2023 238.78 242.34 234.74 235.41 43,721,132 -3.36(-1.41%)
Mar 03, 2023 233.07 238.87 231.17 238.77 41,262,612 +5.76(+2.47%)
Mar 02, 2023 224.75 233.67 224.19 233.01 39,017,244 +6.16(+2.71%)
Mar 01, 2023 231.79 232.43 224.95 226.85 45,937,948 -5.18(-2.23%)
Feb 28, 2023 233.59 238.12 231.93 232.03 45,457,792 -2.85(-1.21%)
Feb 27, 2023 236.57 238.67 234.41 234.88 45,279,196 +2.15(+0.92%)
Feb 24, 2023 232.12 234.61 229.34 232.73 59,005,092 -3.78(-1.60%)
Feb 23, 2023 234.27 238.75 230.12 236.51 112,162,456 +29.08(+14.02%)
Feb 22, 2023 206.95 210.92 204.10 207.42 50,497,384 +0.99(+0.48%)
Feb 21, 2023 209.88 214.82 206.06 206.43 40,933,416 -7.33(-3.43%)
Feb 17, 2023 216.19 217.28 209.63 213.76 46,615,200 -6.14(-2.79%)
Feb 16, 2023 221.21 225.37 219.15 219.90 41,095,184 -7.62(-3.35%)
Feb 15, 2023 225.36 228.42 220.94 227.51 42,081,596 -2.07(-0.90%)
Feb 14, 2023 215.66 230.36 213.54 229.58 67,458,120 +11.82(+5.43%)
Feb 13, 2023 215.26 220.36 209.50 217.76 47,443,516 +5.23(+2.46%)
Feb 10, 2023 216.78 220.65 207.99 212.53 55,105,396 -10.71(-4.80%)
Feb 09, 2023 225.93 230.07 221.08 223.25 52,317,700 +1.32(+0.59%)
Feb 08, 2023 223.75 228.65 219.96 221.93 55,929,020 +0.32(+0.14%)
Feb 07, 2023 213.70 222.47 211.38 221.61 66,326,456 +10.83(+5.14%)
Feb 06, 2023 207.94 215.58 207.74 210.77 45,187,924 -0.11(-0.05%)
Feb 03, 2023 209.88 217.33 207.77 210.88 42,960,900 -6.09(-2.81%)
Feb 02, 2023 209.88 219.37 206.88 216.97 56,319,620 +7.66(+3.66%)
Feb 01, 2023 196.80 211.80 196.00 209.31 65,914,356 +14.05(+7.20%)
Jan 31, 2023 191.59 196.76 189.39 195.26 49,753,504 +3.75(+1.96%)
Jan 30, 2023 199.39 201.29 191.39 191.51 48,822,060 -12.02(-5.91%)
Jan 27, 2023 194.51 206.16 193.94 203.54 54,246,144 +5.63(+2.84%)
Jan 26, 2023 196.90 201.55 192.67 197.91 48,889,180 +4.79(+2.48%)
Jan 25, 2023 189.02 193.59 185.70 193.12 44,886,108 +0.58(+0.30%)
Jan 24, 2023 188.16 194.84 188.09 192.54 49,199,636 +0.72(+0.37%)
Jan 23, 2023 180.54 192.34 178.07 191.82 65,474,572 +13.53(+7.59%)
Jan 20, 2023 170.01 178.46 168.16 178.29 56,528,576 +10.73(+6.41%)
Jan 19, 2023 170.26 171.87 167.22 167.56 45,279,060 -6.12(-3.52%)
Jan 18, 2023 176.57 178.63 172.72 173.67 43,945,976 -3.25(-1.84%)
Jan 17, 2023 168.90 177.18 168.90 176.92 51,080,328 +8.03(+4.75%)
Jan 13, 2023 162.69 169.12 161.56 168.90 44,754,188 +3.88(+2.35%)
Jan 12, 2023 160.91 166.28 154.83 165.02 55,126,844 +5.10(+3.19%)
Jan 11, 2023 158.31 160.19 155.54 159.92 35,317,584 +0.90(+0.57%)
Jan 10, 2023 154.98 159.53 154.63 159.02 38,374,076 +2.83(+1.81%)
Jan 09, 2023 152.75 160.47 151.32 156.19 50,413,692 +7.69(+5.18%)
Jan 06, 2023 144.66 150.02 140.26 148.51 40,527,388 +5.94(+4.16%)
Jan 05, 2023 144.83 145.56 141.40 142.57 38,893,440 -4.84(-3.28%)
Jan 04, 2023 145.59 148.45 142.33 147.41 43,112,216 +4.34(+3.03%)
Jan 03, 2023 148.43 149.88 140.88 143.07 40,121,416 -2.99(-2.05%)
Dec 30, 2022 143.26 146.21 142.25 146.06 31,066,842 +0.11(+0.08%)
Dec 29, 2022 143.94 146.75 142.19 145.95 35,466,736 +5.67(+4.04%)
Dec 28, 2022 139.19 142.54 138.76 140.28 35,172,444 -0.85(-0.60%)
Dec 27, 2022 150.66 150.92 140.48 141.13 46,668,628 -10.84(-7.14%)
Dec 23, 2022 151.88 153.30 148.75 151.97 34,952,204 -1.33(-0.87%)
Dec 22, 2022 160.84 161.29 148.74 153.30 56,490,528 -11.61(-7.04%)
Dec 21, 2022 161.05 166.18 160.99 164.92 32,493,582 +4.16(+2.59%)
Dec 20, 2022 160.55 163.01 158.43 160.76 40,777,108 -1.69(-1.04%)
Dec 19, 2022 165.63 166.00 161.36 162.45 35,391,504 -3.17(-1.91%)
Dec 16, 2022 168.55 170.31 164.01 165.62 47,873,412 -3.81(-2.25%)
Dec 15, 2022 171.36 173.10 166.91 169.43 47,862,044 -7.22(-4.09%)
Dec 14, 2022 179.77 182.42 174.10 176.64 50,066,572 -3.98(-2.20%)
Dec 13, 2022 185.21 187.79 177.01 180.62 65,671,500 +5.37(+3.06%)
Dec 12, 2022 170.28 175.28 167.88 175.25 45,679,948 +5.34(+3.14%)
Dec 09, 2022 171.50 175.73 169.66 169.91 46,559,904 -1.68(-0.98%)
Dec 08, 2022 162.64 171.69 159.50 171.59 51,504,204 +10.48(+6.51%)
Dec 07, 2022 157.63 161.77 156.58 161.11 37,216,632 +1.33(+0.83%)
Dec 06, 2022 165.21 165.64 158.10 159.78 35,291,848 -6.23(-3.75%)
Dec 05, 2022 166.70 169.85 164.63 166.01 35,222,260 -2.66(-1.58%)
Dec 02, 2022 166.50 169.23 164.36 168.67 37,168,828 -2.59(-1.51%)
Dec 01, 2022 169.90 172.55 166.26 171.25 47,069,612 +2.12(+1.25%)
Nov 30, 2022 156.88 169.21 155.88 169.13 56,480,692 +12.87(+8.24%)
Nov 29, 2022 158.14 159.19 155.07 156.26 29,838,896 -1.88(-1.19%)
Nov 28, 2022 160.13 163.44 157.12 158.14 30,398,604 -4.43(-2.72%)
Nov 25, 2022 163.05 164.74 161.59 162.57 16,807,326 -2.49(-1.51%)
Nov 23, 2022 160.85 165.13 160.35 165.06 42,759,024 +4.81(+3.00%)
Nov 22, 2022 153.16 160.44 151.09 160.25 47,241,188 +7.20(+4.71%)
Nov 21, 2022 151.35 154.64 150.68 153.04 40,479,556 -0.92(-0.60%)
Nov 18, 2022 159.53 159.89 151.08 153.96 49,248,024 -2.68(-1.71%)
Nov 17, 2022 157.02 162.53 155.22 156.64 71,084,040 -2.33(-1.46%)
Nov 16, 2022 161.49 163.49 158.60 158.97 64,244,468 -7.55(-4.54%)
Nov 15, 2022 167.07 169.84 163.69 166.52 54,525,788 +3.71(+2.28%)
Nov 14, 2022 162.05 165.26 159.09 162.82 52,775,888 -0.32(-0.20%)
Nov 11, 2022 157.94 163.76 154.69 163.14 65,664,248 +5.76(+3.66%)
Nov 10, 2022 147.88 157.60 145.35 157.37 70,043,896 +19.72(+14.33%)
Nov 09, 2022 141.50 141.99 137.48 137.65 45,426,004 -8.25(-5.66%)
Nov 08, 2022 147.89 148.79 142.04 145.90 59,523,580 +3.01(+2.11%)
Nov 07, 2022 142.16 144.00 139.43 142.89 40,975,248 +1.26(+0.89%)
Nov 04, 2022 139.75 142.17 136.86 141.63 61,309,008 +7.53(+5.62%)
Nov 03, 2022 130.32 137.70 129.45 134.10 50,021,484 +2.02(+1.53%)
Nov 02, 2022 138.39 132.00 132.08 67,280,144 -3.24(-2.39%)
Nov 01, 2022 138.00 139.14 135.08 135.32 43,287,284 +0.46(+0.34%)
Oct 31, 2022 137.67 138.27 132.86 134.86 48,666,148 -3.37(-2.44%)
Oct 28, 2022 130.93 138.39 130.50 138.23 52,146,836 +6.57(+4.99%)
Oct 27, 2022 136.19 138.27 131.11 131.65 58,341,996 +2.80(+2.17%)
Oct 26, 2022 128.59 133.77 126.98 128.85 53,525,092 -3.65(-2.75%)
Oct 25, 2022 126.83 132.89 126.54 132.50 50,557,224 +6.62(+5.25%)
Oct 24, 2022 124.98 127.00 120.54 125.89 51,773,940 +1.33(+1.07%)
Oct 21, 2022 120.88 124.88 118.77 124.56 61,005,880 +2.72(+2.23%)
Oct 20, 2022 121.03 127.59 120.95 121.84 65,210,876 +1.43(+1.19%)
Oct 19, 2022 118.69 123.40 118.24 120.41 52,319,820 +0.84(+0.70%)
Oct 18, 2022 123.34 124.82 116.08 119.57 65,966,044 +0.79(+0.66%)
Oct 17, 2022 115.09 119.38 115.08 118.78 58,065,588 +6.60(+5.89%)
Oct 14, 2022 120.47 121.01 111.95 112.18 71,405,792 -7.32(-6.13%)
Oct 13, 2022 109.62 120.68 108.04 119.50 85,055,128 +4.60(+4.00%)
Oct 12, 2022 115.70 117.25 113.36 114.91 49,279,708 -0.86(-0.74%)
Oct 11, 2022 115.52 118.36 112.74 115.77 66,770,576 -0.84(-0.72%)
Oct 10, 2022 120.27 121.14 113.99 116.61 69,889,688 -4.06(-3.36%)
Oct 07, 2022 124.95 126.60 120.12 120.66 67,302,664 -10.53(-8.03%)
Oct 06, 2022 132.09 136.45 130.92 131.19 64,376,836 -0.79(-0.60%)
Oct 05, 2022 129.00 133.10 126.11 131.98 50,929,416 +0.42(+0.32%)
Oct 04, 2022 128.69 132.09 128.69 131.56 58,432,292 +6.54(+5.24%)
Oct 03, 2022 123.37 126.68 120.95 125.02 54,747,224 +3.73(+3.07%)
Sep 30, 2022 120.77 126.23 120.65 121.29 56,609,972 -0.81(-0.66%)
Sep 29, 2022 124.38 124.90 119.36 122.10 53,263,644 -5.16(-4.05%)
Sep 28, 2022 124.00 128.13 123.44 127.26 54,241,324 +3.23(+2.60%)
Sep 27, 2022 124.97 127.26 122.48 124.03 55,343,188 +1.85(+1.51%)
Sep 26, 2022 124.81 126.49 122.04 122.18 54,721,928 -2.88(-2.30%)
Sep 23, 2022 124.10 126.01 122.47 125.06 66,385,076 -0.45(-0.36%)
Sep 22, 2022 130.59 131.38 124.18 125.51 75,912,976 -6.99(-5.28%)
Sep 21, 2022 132.02 140.20 130.99 132.50 80,695,184 +0.85(+0.64%)
Sep 20, 2022 132.04 134.72 130.46 131.65 52,498,220 -2.06(-1.54%)
Sep 19, 2022 130.01 134.52 129.99 133.71 57,049,028 +1.84(+1.39%)
Sep 16, 2022 127.32 132.01 126.07 131.87 67,136,552 +2.69(+2.08%)
Sep 15, 2022 130.04 132.22 127.80 129.19 52,313,068 -1.99(-1.52%)
Sep 14, 2022 132.43 132.79 129.03 131.17 58,864,320 -0.03(-0.02%)
Sep 13, 2022 137.91 139.11 130.88 131.20 71,489,488 -13.73(-9.47%)
Sep 12, 2022 143.57 145.35 141.86 144.93 48,411,180 +1.14(+0.79%)
Sep 09, 2022 141.46 144.62 141.15 143.79 48,752,812 +4.01(+2.87%)
Sep 08, 2022 134.48 139.97 133.58 139.79 62,495,232 +2.76(+2.01%)
Sep 07, 2022 135.52 138.27 133.35 137.03 51,286,988 +2.53(+1.88%)
Sep 06, 2022 137.16 137.64 133.36 134.50 53,597,964 -1.82(-1.33%)
Sep 02, 2022 140.84 141.55 135.76 136.32 74,428,936 -2.90(-2.08%)
Sep 01, 2022 141.93 143.64 132.56 139.22 117,920,112 -11.56(-7.67%)
Aug 31, 2022 153.67 155.23 149.42 150.77 56,940,116 -3.74(-2.42%)
Aug 30, 2022 159.42 160.21 151.65 154.51 53,057,148 -3.33(-2.11%)
Aug 29, 2022 160.02 163.20 157.50 157.83 49,788,456 -4.59(-2.82%)
Aug 26, 2022 178.37 179.04 162.19 162.42 76,998,344 -16.51(-9.23%)
Aug 25, 2022 168.25 179.27 168.14 178.93 77,113,744 +6.90(+4.01%)
Aug 24, 2022 169.93 173.87 168.76 172.03 52,070,268 +0.41(+0.24%)
Aug 23, 2022 169.69 174.46 169.51 171.62 37,026,420 +1.47(+0.86%)
Aug 22, 2022 174.71 175.38 169.47 170.15 40,981,416 -8.14(-4.57%)
Aug 19, 2022 183.85 184.99 177.50 178.29 44,208,720 -9.23(-4.92%)
Aug 18, 2022 182.81 188.44 181.63 187.52 41,574,292 +4.38(+2.39%)
Aug 17, 2022 185.02 186.67 181.25 183.15 44,701,200 -5.43(-2.88%)
Aug 16, 2022 188.99 191.21 184.80 188.58 45,214,556 -1.53(-0.80%)
Aug 15, 2022 186.80 191.43 185.92 190.11 45,794,352 +3.23(+1.73%)
Aug 12, 2022 181.40 186.97 179.33 186.88 47,863,052 +7.64(+4.26%)
Aug 11, 2022 181.11 186.86 178.56 179.24 50,972,528 -1.53(-0.85%)
Aug 10, 2022 176.78 180.98 172.98 180.77 59,781,920 +10.10(+5.92%)
Aug 09, 2022 172.33 174.28 167.05 170.67 66,872,060 -7.06(-3.97%)
Aug 08, 2022 174.82 182.19 172.23 177.73 98,411,728 -11.95(-6.30%)
Aug 05, 2022 187.89 192.07 186.45 189.68 38,658,316 -2.26(-1.18%)
Aug 04, 2022 188.28 192.53 187.39 191.94 40,996,124 +3.22(+1.70%)
Aug 03, 2022 181.64 189.47 181.17 188.72 41,852,296 +3.67(+1.98%)
Aug 02, 2022 181.02 189.16 180.80 185.05 48,959,576 +0.85(+0.46%)
Aug 01, 2022 181.62 188.25 179.70 184.21 47,680,376 +2.78(+1.53%)
Jul 29, 2022 177.93 182.24 176.72 181.43 43,598,856 +1.79(+1.00%)
Jul 28, 2022 179.55 181.20 174.21 179.64 47,482,168 +1.94(+1.09%)
Jul 27, 2022 170.13 179.16 168.94 177.70 56,990,872 +12.56(+7.60%)
Jul 26, 2022 168.70 169.00 164.60 165.15 39,744,724 -4.91(-2.88%)
Jul 25, 2022 170.00 171.05 166.31 170.05 48,100,248 -2.95(-1.70%)
Jul 22, 2022 178.73 179.47 171.17 173.00 53,727,108 -7.30(-4.05%)
Jul 21, 2022 178.65 181.24 175.25 180.30 55,713,408 +2.43(+1.36%)
Jul 20, 2022 169.28 179.13 167.82 177.87 76,094,416 +8.15(+4.80%)
Jul 19, 2022 164.68 170.91 161.54 169.72 70,238,480 +8.89(+5.53%)
Jul 18, 2022 162.84 168.78 159.84 160.83 67,035,968 +3.39(+2.15%)
Jul 15, 2022 156.42 157.65 154.28 157.44 38,636,564 +3.90(+2.54%)
Jul 14, 2022 150.91 154.56 147.12 153.55 45,617,352 +2.08(+1.37%)
Jul 13, 2022 145.74 153.58 144.49 151.47 52,218,808 +0.82(+0.54%)
Jul 12, 2022 152.51 154.14 148.62 150.65 45,871,596 -0.70(-0.46%)
Jul 11, 2022 155.09 155.10 150.21 151.35 43,824,100 -6.85(-4.33%)
Jul 08, 2022 154.13 160.19 153.72 158.20 46,856,108 -0.20(-0.13%)
Jul 07, 2022 154.38 159.27 153.72 158.40 49,318,984 +7.27(+4.81%)
Jul 06, 2022 149.93 153.02 147.73 151.13 52,934,284 +1.66(+1.11%)
Jul 05, 2022 141.59 149.54 140.39 149.47 65,238,180 +4.41(+3.04%)
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.