Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 416.71 425.41 414.92 422.93 50,139,044 +14.80(+3.63%)
Jun 29, 2023 415.49 415.91 405.91 408.13 37,998,964 -3.29(-0.80%)
Jun 28, 2023 406.51 418.36 405.09 411.42 58,176,952 -7.25(-1.73%)
Jun 27, 2023 407.90 419.31 404.39 418.67 45,822,100 +12.44(+3.06%)
Jun 26, 2023 424.52 427.55 400.91 406.23 59,398,344 -15.77(-3.74%)
Jun 23, 2023 424.55 428.00 420.06 422.00 35,844,844 -8.16(-1.90%)
Jun 22, 2023 422.44 434.16 422.25 430.16 41,731,520 -0.20(-0.05%)
Jun 21, 2023 434.92 436.06 420.71 430.36 55,156,648 -7.63(-1.74%)
Jun 20, 2023 429.89 439.80 426.65 437.99 45,069,540 +11.16(+2.61%)
Jun 16, 2023 434.41 437.12 426.51 426.83 65,585,252 +0.46(+0.11%)
Jun 15, 2023 425.93 432.80 421.38 426.37 56,886,324 -3.51(-0.82%)
Jun 14, 2023 408.15 429.91 405.43 429.88 74,008,424 +19.75(+4.81%)
Jun 13, 2023 401.77 410.92 397.31 410.13 61,202,836 +15.40(+3.90%)
Jun 12, 2023 391.92 395.21 386.10 394.73 38,921,556 +7.12(+1.84%)
Jun 09, 2023 390.29 397.02 385.59 387.62 42,874,684 +2.60(+0.68%)
Jun 08, 2023 377.16 388.56 374.97 385.02 41,740,940 +10.35(+2.76%)
Jun 07, 2023 389.06 394.90 373.48 374.67 51,055,084 -11.75(-3.04%)
Jun 06, 2023 388.18 391.47 381.36 386.42 38,845,504 -5.17(-1.32%)
Jun 05, 2023 388.96 395.52 386.95 391.58 39,591,072 -1.56(-0.40%)
Jun 02, 2023 400.84 404.87 390.45 393.14 48,290,124 -4.43(-1.11%)
Jun 01, 2023 384.77 400.37 383.28 397.57 63,542,204 +19.35(+5.12%)
May 31, 2023 394.75 402.82 378.10 378.22 100,226,976 -22.76(-5.68%)
May 30, 2023 405.82 419.25 399.36 400.98 92,294,312 +11.65(+2.99%)
May 26, 2023 378.78 391.57 375.38 389.33 71,462,848 +9.66(+2.54%)
May 25, 2023 385.11 394.67 366.23 379.68 154,418,528 +74.40(+24.37%)
May 24, 2023 302.00 305.97 297.96 305.28 70,856,432 -1.50(-0.49%)
May 23, 2023 309.90 312.78 306.21 306.78 35,596,328 -4.88(-1.57%)
May 22, 2023 308.91 315.10 306.70 311.66 37,176,008 -0.88(-0.28%)
May 19, 2023 315.26 315.70 309.06 312.54 47,406,120 -4.14(-1.31%)
May 18, 2023 304.00 318.18 303.10 316.68 74,806,336 +15.00(+4.97%)
May 17, 2023 295.75 301.89 294.21 301.68 43,190,696 +9.65(+3.30%)
May 16, 2023 288.32 298.60 288.23 292.04 44,907,096 +2.60(+0.90%)
May 15, 2023 284.99 289.60 281.43 289.44 29,384,166 +6.13(+2.16%)
May 12, 2023 285.20 287.71 280.37 283.31 27,431,022 -2.38(-0.83%)
May 11, 2023 288.87 289.41 282.37 285.69 32,202,668 -3.07(-1.06%)
May 10, 2023 289.96 291.04 284.52 288.76 36,931,012 +3.14(+1.10%)
May 09, 2023 288.90 289.64 284.41 285.62 31,481,198 -5.80(-1.99%)
May 08, 2023 285.13 292.11 283.41 291.42 34,490,364 +4.71(+1.64%)
May 05, 2023 278.17 287.46 277.22 286.71 36,161,312 +11.18(+4.06%)
May 04, 2023 276.42 278.50 272.31 275.53 32,171,126 -2.40(-0.86%)
May 03, 2023 278.31 283.58 274.63 277.93 38,325,716 -4.08(-1.45%)
May 02, 2023 286.71 288.27 280.74 282.01 40,239,012 -7.00(-2.42%)
May 01, 2023 278.31 290.49 277.71 289.01 57,007,364 +11.61(+4.18%)
Apr 28, 2023 272.16 277.49 270.63 277.40 29,230,986 +5.23(+1.92%)
Apr 27, 2023 273.54 274.86 266.17 272.17 37,724,144 +2.70(+1.00%)
Apr 26, 2023 269.93 273.21 266.96 269.47 40,774,796 +7.15(+2.72%)
Apr 25, 2023 270.69 272.38 262.17 262.33 37,748,632 -8.01(-2.96%)
Apr 24, 2023 270.04 273.57 266.62 270.33 33,912,280 -0.77(-0.28%)
Apr 21, 2023 269.43 271.74 267.13 271.10 34,530,844 +0.15(+0.06%)
Apr 20, 2023 276.62 280.21 269.91 270.95 42,746,696 -8.27(-2.96%)
Apr 19, 2023 273.52 279.91 272.23 279.22 35,818,876 +2.66(+0.96%)
Apr 18, 2023 275.24 281.01 273.48 276.56 60,463,408 +6.63(+2.46%)
Apr 17, 2023 265.56 269.97 264.25 269.93 32,119,546 +2.45(+0.92%)
Apr 14, 2023 264.95 268.74 262.12 267.48 39,579,208 +2.94(+1.11%)
Apr 13, 2023 267.25 268.78 263.21 264.55 35,346,128 -0.32(-0.12%)
Apr 12, 2023 273.61 274.59 264.39 264.87 44,586,152 -6.74(-2.48%)
Apr 11, 2023 277.14 277.81 271.17 271.60 31,417,744 -4.10(-1.49%)
Apr 10, 2023 268.14 276.12 266.60 275.70 39,496,468 +5.42(+2.00%)
Apr 06, 2023 265.75 270.71 264.19 270.28 39,778,320 +1.56(+0.58%)
Apr 05, 2023 268.20 269.89 263.87 268.72 51,443,108 -5.72(-2.08%)
Apr 04, 2023 279.57 279.91 272.98 274.44 36,837,460 -5.12(-1.83%)
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.