Skip to main content

NVIDIA Corp (NQ: NVDA )

198.02 +4.79 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 197.01 201.66 192.78 198.02 48,861,836 +4.79(+2.48%)
Jan 25, 2023 189.13 193.70 185.80 193.23 44,860,772 +0.58(+0.30%)
Jan 24, 2023 188.27 194.95 188.20 192.65 49,172,104 +0.72(+0.38%)
Jan 23, 2023 180.64 192.45 178.18 191.93 65,437,956 +13.54(+7.59%)
Jan 20, 2023 170.11 178.56 168.25 178.39 56,496,960 +10.74(+6.41%)
Jan 19, 2023 170.36 171.97 167.31 167.65 45,251,852 -6.12(-3.52%)
Jan 18, 2023 176.67 178.73 172.82 173.77 43,921,400 -3.25(-1.84%)
Jan 17, 2023 168.99 177.28 168.99 177.02 51,051,760 +8.03(+4.75%)
Jan 13, 2023 162.78 169.22 161.65 168.99 44,729,160 +3.88(+2.35%)
Jan 12, 2023 161.00 166.37 154.92 165.11 55,096,012 +5.10(+3.19%)
Jan 11, 2023 158.40 160.28 155.63 160.01 35,297,832 +0.90(+0.57%)
Jan 10, 2023 155.07 159.62 154.72 159.11 38,352,504 +2.83(+1.81%)
Jan 09, 2023 152.84 160.56 151.41 156.28 50,385,496 +7.69(+5.18%)
Jan 06, 2023 144.74 150.10 140.34 148.59 40,504,724 +5.94(+4.16%)
Jan 05, 2023 144.91 145.64 141.48 142.65 38,871,688 -4.84(-3.28%)
Jan 04, 2023 145.67 148.53 142.41 147.49 43,088,104 +4.34(+3.03%)
Jan 03, 2023 148.51 149.96 140.96 143.15 40,098,976 -2.99(-2.05%)
Dec 30, 2022 143.34 146.29 142.33 146.14 31,049,468 +0.11(+0.08%)
Dec 29, 2022 144.02 146.83 142.27 146.03 35,446,900 +5.67(+4.04%)
Dec 28, 2022 139.27 142.62 138.84 140.36 35,152,772 -0.85(-0.60%)
Dec 27, 2022 150.74 151.00 140.56 141.21 46,642,528 -10.85(-7.14%)
Dec 23, 2022 151.96 153.39 148.83 152.06 34,932,656 -1.33(-0.87%)
Dec 22, 2022 160.93 161.38 148.82 153.39 56,458,936 -11.62(-7.04%)
Dec 21, 2022 161.14 166.27 161.08 165.01 32,475,410 +4.16(+2.59%)
Dec 20, 2022 160.64 163.10 158.52 160.85 40,754,304 -1.69(-1.04%)
Dec 19, 2022 165.72 166.09 161.45 162.54 35,371,712 -3.17(-1.91%)
Dec 16, 2022 168.64 170.41 164.10 165.71 47,846,636 -3.81(-2.25%)
Dec 15, 2022 171.46 173.20 167.00 169.52 47,835,276 -7.22(-4.09%)
Dec 14, 2022 179.87 182.52 174.20 176.74 50,038,572 -3.98(-2.20%)
Dec 13, 2022 185.31 187.90 177.11 180.72 65,634,772 +5.37(+3.06%)
Dec 12, 2022 170.37 175.38 167.97 175.35 45,654,400 +5.34(+3.14%)
Dec 09, 2022 171.60 175.83 169.75 170.01 46,533,864 -1.68(-0.98%)
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%)
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.