Indicators

NVIDIA Corp (NQ: NVDA )

795.18 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	191.61	196.77	189.41	195.27	49,750,080	+3.75(+1.96%)
Jan 30, 2023	199.40	201.30	191.41	191.53	48,818,724	-12.02(-5.91%)
Jan 27, 2023	194.53	206.18	193.96	203.55	54,242,404	+5.63(+2.84%)
Jan 26, 2023	196.91	201.56	192.69	197.92	48,885,812	+4.79(+2.48%)
Jan 25, 2023	189.04	193.60	185.71	193.13	44,882,784	+0.58(+0.30%)
Jan 24, 2023	188.18	194.85	188.11	192.56	49,196,232	+0.72(+0.38%)
Jan 23, 2023	180.55	192.36	178.09	191.84	65,470,064	+13.53(+7.59%)
Jan 20, 2023	170.03	178.47	168.17	178.30	56,524,680	+10.73(+6.41%)
Jan 19, 2023	170.28	171.89	167.23	167.57	45,274,056	-6.12(-3.52%)
Jan 18, 2023	176.58	178.64	172.74	173.69	43,942,952	-3.25(-1.84%)
Jan 17, 2023	168.91	177.19	168.91	176.93	51,076,808	+8.03(+4.75%)
Jan 13, 2023	162.70	169.14	161.57	168.91	44,751,108	+3.88(+2.35%)
Jan 12, 2023	160.92	166.29	154.84	165.03	55,123,044	+5.10(+3.19%)
Jan 11, 2023	158.32	160.20	155.55	159.93	35,315,152	+0.90(+0.57%)
Jan 10, 2023	154.99	159.54	154.64	159.03	38,371,324	+2.83(+1.81%)
Jan 09, 2023	152.76	160.48	151.34	156.20	50,410,220	+7.69(+5.18%)
Jan 06, 2023	144.67	150.03	140.27	148.52	40,524,600	+5.94(+4.16%)
Jan 05, 2023	144.84	145.57	141.41	142.58	38,890,760	-4.84(-3.28%)
Jan 04, 2023	145.60	148.46	142.34	147.42	43,109,244	+4.34(+3.03%)

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.