Skip to main content

NVIDIA Corp (NQ: NVDA )

171.69 +10.49 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 162.73 171.79 159.59 171.69 51,474,168 +10.49(+6.51%)
Dec 07, 2022 157.72 161.86 156.67 161.20 37,195,816 +1.33(+0.83%)
Dec 06, 2022 165.30 165.73 158.19 159.87 35,272,112 -6.23(-3.75%)
Dec 05, 2022 166.79 169.95 164.72 166.10 35,202,560 -2.66(-1.58%)
Dec 02, 2022 166.59 169.33 164.45 168.76 37,148,040 -2.59(-1.51%)
Dec 01, 2022 169.99 172.65 166.35 171.35 47,043,288 +2.12(+1.25%)
Nov 30, 2022 156.97 169.30 155.97 169.23 56,449,104 +12.88(+8.24%)
Nov 29, 2022 158.23 159.28 155.16 156.35 29,822,208 -1.88(-1.19%)
Nov 28, 2022 160.22 163.53 157.21 158.23 30,381,602 -4.43(-2.72%)
Nov 25, 2022 163.14 164.83 161.68 162.66 16,797,926 -2.49(-1.51%)
Nov 23, 2022 160.94 165.23 160.44 165.15 42,735,112 +4.81(+3.00%)
Nov 22, 2022 153.24 160.53 151.18 160.34 47,214,768 +7.21(+4.71%)
Nov 21, 2022 151.43 154.73 150.76 153.13 40,456,916 -0.92(-0.60%)
Nov 18, 2022 159.62 159.98 151.16 154.05 49,220,480 -2.68(-1.71%)
Nov 17, 2022 157.11 162.62 155.31 156.73 71,044,280 -2.33(-1.46%)
Nov 16, 2022 161.58 163.58 158.69 159.06 64,208,540 -7.56(-4.54%)
Nov 15, 2022 167.17 169.94 163.78 166.62 54,495,292 +3.71(+2.28%)
Nov 14, 2022 162.14 165.36 159.18 162.91 52,746,372 -0.32(-0.20%)
Nov 11, 2022 158.03 163.85 154.78 163.23 65,627,520 +5.77(+3.66%)
Nov 10, 2022 147.96 157.69 145.43 157.46 70,004,720 +19.74(+14.33%)
Nov 09, 2022 141.58 142.07 137.56 137.72 45,400,596 -8.26(-5.66%)
Nov 08, 2022 147.97 148.87 142.12 145.98 59,490,288 +3.01(+2.11%)
Nov 07, 2022 142.24 144.08 139.50 142.97 40,952,332 +1.26(+0.89%)
Nov 04, 2022 139.82 142.25 136.94 141.71 61,274,720 +7.54(+5.62%)
Nov 03, 2022 130.40 137.78 129.53 134.18 49,993,508 +2.02(+1.53%)
Nov 02, 2022 138.47 132.08 132.16 67,242,520 -3.24(-2.39%)
Nov 01, 2022 138.07 139.21 135.16 135.40 43,263,072 +0.46(+0.34%)
Oct 31, 2022 137.75 138.34 132.94 134.94 48,638,928 -3.37(-2.44%)
Oct 28, 2022 131.01 138.47 130.58 138.31 52,117,668 +6.58(+4.99%)
Oct 27, 2022 136.26 138.34 131.19 131.73 58,309,364 +2.80(+2.17%)
Oct 26, 2022 128.66 133.85 127.05 128.93 53,495,156 -3.65(-2.75%)
Oct 25, 2022 126.90 132.97 126.61 132.58 50,528,948 +6.62(+5.25%)
Oct 24, 2022 125.05 127.07 120.61 125.96 51,744,984 +1.33(+1.07%)
Oct 21, 2022 120.95 124.95 118.84 124.63 60,971,760 +2.72(+2.23%)
Oct 20, 2022 121.10 127.66 121.02 121.91 65,174,404 +1.43(+1.19%)
Oct 19, 2022 118.76 123.47 118.31 120.48 52,290,560 +0.84(+0.70%)
Oct 18, 2022 123.41 124.89 116.15 119.64 65,929,152 +0.79(+0.66%)
Oct 17, 2022 115.15 119.45 115.14 118.85 58,033,112 +6.61(+5.89%)
Oct 14, 2022 120.54 121.08 112.01 112.24 71,365,856 -7.33(-6.13%)
Oct 13, 2022 109.68 120.75 108.10 119.57 85,007,560 +4.60(+4.00%)
Oct 12, 2022 115.76 117.32 113.42 114.97 49,252,144 -0.86(-0.74%)
Oct 11, 2022 115.58 118.43 112.80 115.83 66,733,232 -0.84(-0.72%)
Oct 10, 2022 120.34 121.21 114.05 116.67 69,850,600 -4.06(-3.36%)
Oct 07, 2022 125.02 126.67 120.19 120.73 67,265,016 -10.54(-8.03%)
Oct 06, 2022 132.17 136.53 131.00 131.27 64,340,832 -0.79(-0.60%)
Oct 05, 2022 129.08 133.18 126.18 132.06 50,900,932 +0.42(+0.32%)
Oct 04, 2022 128.76 132.17 128.76 131.64 58,399,612 +6.55(+5.23%)
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.