Stock Quote

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 163.18 164.87 161.72 162.70 16,793,630 -2.49(-1.51%)
Nov 23, 2022 160.98 165.27 160.48 165.19 42,724,180 +4.81(+3.00%)
Nov 22, 2022 153.28 160.58 151.22 160.38 47,202,692 +7.21(+4.71%)
Nov 21, 2022 151.47 154.77 150.80 153.17 40,446,568 -0.92(-0.60%)
Nov 18, 2022 159.66 160.02 151.20 154.09 49,207,892 -2.68(-1.71%)
Nov 17, 2022 157.15 162.66 155.35 156.77 71,026,112 -2.33(-1.46%)
Nov 16, 2022 161.62 163.62 158.73 159.10 64,192,116 -7.56(-4.54%)
Nov 15, 2022 167.21 169.98 163.82 166.66 54,481,356 +3.71(+2.28%)
Nov 14, 2022 162.18 165.40 159.22 162.95 52,732,880 -0.32(-0.20%)
Nov 11, 2022 158.07 163.89 154.82 163.27 65,610,736 +5.77(+3.66%)
Nov 10, 2022 148.00 157.73 145.47 157.50 69,986,816 +19.74(+14.33%)
Nov 09, 2022 141.62 142.11 137.59 137.76 45,388,984 -8.26(-5.66%)
Nov 08, 2022 148.01 148.91 142.16 146.02 59,475,072 +3.01(+2.10%)
Nov 07, 2022 142.28 144.12 139.54 143.01 40,941,856 +1.26(+0.89%)
Nov 04, 2022 139.86 142.29 136.97 141.75 61,259,048 +7.54(+5.62%)
Nov 03, 2022 130.43 137.81 129.56 134.21 49,980,720 +2.02(+1.53%)
Nov 02, 2022 138.50 132.11 132.19 67,225,320 -3.24(-2.39%)
Nov 01, 2022 138.11 139.25 135.19 135.43 43,252,008 +0.46(+0.34%)
Oct 31, 2022 137.78 138.38 132.97 134.97 48,626,488 -3.37(-2.44%)
Oct 28, 2022 131.04 138.50 130.61 138.34 52,104,340 +6.58(+4.99%)
Oct 27, 2022 136.30 138.38 131.22 131.76 58,294,452 +2.80(+2.17%)
Oct 26, 2022 128.69 133.88 127.08 128.96 53,481,472 -3.65(-2.75%)
Oct 25, 2022 126.93 133.00 126.64 132.61 50,516,024 +6.62(+5.25%)
Oct 24, 2022 125.08 127.10 120.64 125.99 51,731,748 +1.33(+1.07%)
Oct 21, 2022 120.98 124.98 118.87 124.66 60,956,164 +2.72(+2.23%)
Oct 20, 2022 121.13 127.69 121.05 121.94 65,157,736 +1.43(+1.19%)
Oct 19, 2022 118.79 123.50 118.34 120.51 52,277,184 +0.84(+0.70%)
Oct 18, 2022 123.44 124.92 116.18 119.67 65,912,288 +0.79(+0.66%)
Oct 17, 2022 115.18 119.48 115.17 118.88 58,018,268 +6.61(+5.89%)
Oct 14, 2022 120.57 121.11 112.04 112.27 71,347,600 -7.33(-6.13%)
Oct 13, 2022 109.71 120.78 108.13 119.60 84,985,816 +4.60(+4.00%)
Oct 12, 2022 115.79 117.35 113.45 115.00 49,239,548 -0.86(-0.74%)
Oct 11, 2022 115.61 118.46 112.83 115.86 66,716,164 -0.84(-0.72%)
Oct 10, 2022 120.37 121.24 114.08 116.70 69,832,736 -4.06(-3.36%)
Oct 07, 2022 125.05 126.70 120.22 120.76 67,247,816 -10.54(-8.03%)
Oct 06, 2022 132.20 136.56 131.03 131.30 64,324,376 -0.79(-0.60%)
Oct 05, 2022 129.11 133.21 126.21 132.09 50,887,912 +0.42(+0.32%)
Oct 04, 2022 128.79 132.20 128.79 131.67 58,384,676 +6.55(+5.23%)
Oct 03, 2022 123.47 126.78 121.05 125.12 54,702,608 +3.73(+3.07%)
Sep 30, 2022 120.87 126.33 120.75 121.39 56,563,840 -0.81(-0.66%)
Sep 29, 2022 124.48 125.00 119.46 122.20 53,220,240 -5.16(-4.05%)
Sep 28, 2022 124.10 128.23 123.54 127.36 54,197,120 +3.23(+2.60%)
Sep 27, 2022 125.07 127.36 122.58 124.13 55,298,088 +1.85(+1.51%)
Sep 26, 2022 124.91 126.59 122.14 122.28 54,677,336 -2.88(-2.30%)
Sep 23, 2022 124.20 126.11 122.57 125.16 66,330,976 -0.45(-0.36%)
Sep 22, 2022 130.70 131.49 124.28 125.61 75,851,112 -7.00(-5.28%)
Sep 21, 2022 132.13 140.31 131.10 132.61 80,629,424 +0.85(+0.65%)
Sep 20, 2022 132.15 134.83 130.57 131.76 52,455,440 -2.06(-1.54%)
Sep 19, 2022 130.12 134.63 130.10 133.82 57,002,536 +1.84(+1.39%)
Sep 16, 2022 127.42 132.12 126.17 131.98 67,081,840 +2.69(+2.08%)
Sep 15, 2022 130.15 132.33 127.90 129.29 52,270,436 -1.99(-1.52%)
Sep 14, 2022 132.54 132.90 129.13 131.28 58,816,352 -0.03(-0.02%)
Sep 13, 2022 138.02 139.22 130.99 131.31 71,431,232 -13.74(-9.47%)
Sep 12, 2022 143.69 145.47 141.98 145.05 48,371,728 +1.14(+0.79%)
Sep 09, 2022 141.57 144.74 141.26 143.91 48,713,084 +4.01(+2.87%)
Sep 08, 2022 134.59 140.08 133.69 139.90 62,444,304 +2.76(+2.01%)
Sep 07, 2022 135.63 138.38 133.46 137.14 51,245,192 +2.53(+1.88%)
Sep 06, 2022 137.27 137.75 133.47 134.61 53,554,284 -1.82(-1.33%)
Sep 02, 2022 140.96 141.67 135.87 136.43 74,368,288 -2.90(-2.08%)
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.