Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 271.29 278.24 270.94 277.66 43,410,188 +3.94(+1.44%)
Mar 30, 2023 272.18 274.88 270.91 273.72 36,435,376 +3.99(+1.48%)
Mar 29, 2023 268.15 270.68 265.87 269.74 39,346,320 +5.74(+2.17%)
Mar 28, 2023 264.37 265.03 258.40 264.00 35,652,188 -1.39(-0.52%)
Mar 27, 2023 268.26 269.89 263.55 265.39 36,092,352 -2.30(-0.86%)
Mar 24, 2023 270.20 271.56 263.45 267.69 45,574,508 -4.12(-1.52%)
Mar 23, 2023 271.04 274.88 266.80 271.80 56,426,884 +7.23(+2.73%)
Mar 22, 2023 264.15 275.78 262.27 264.58 79,657,584 +2.69(+1.03%)
Mar 21, 2023 261.70 263.82 253.71 261.89 54,716,728 +2.99(+1.15%)
Mar 20, 2023 256.05 260.14 251.20 258.90 43,249,472 +1.75(+0.68%)
Mar 17, 2023 259.72 263.89 256.58 257.15 84,887,744 +1.84(+0.72%)
Mar 16, 2023 240.18 255.78 238.85 255.31 58,452,988 +13.12(+5.42%)
Mar 15, 2023 237.52 242.76 233.51 242.19 52,421,200 +1.65(+0.69%)
Mar 14, 2023 234.87 242.10 234.51 240.54 47,481,660 +10.97(+4.78%)
Mar 13, 2023 227.43 232.89 222.88 229.57 42,181,372 +0.01(+0.00%)
Mar 10, 2023 234.00 236.18 227.17 229.56 47,505,100 -4.71(-2.01%)
Mar 09, 2023 241.66 244.44 233.74 234.27 50,085,672 -7.45(-3.08%)
Mar 08, 2023 234.78 241.91 234.38 241.72 51,329,608 +8.93(+3.83%)
Mar 07, 2023 235.91 241.16 232.32 232.79 51,520,400 -2.62(-1.11%)
Mar 06, 2023 238.78 242.34 234.74 235.41 43,721,132 -3.36(-1.41%)
Mar 03, 2023 233.07 238.87 231.17 238.77 41,262,612 +5.76(+2.47%)
Mar 02, 2023 224.75 233.67 224.19 233.01 39,017,244 +6.16(+2.71%)
Mar 01, 2023 231.79 232.43 224.95 226.85 45,937,948 -5.18(-2.23%)
Feb 28, 2023 233.59 238.12 231.93 232.03 45,457,792 -2.85(-1.21%)
Feb 27, 2023 236.57 238.67 234.41 234.88 45,279,196 +2.15(+0.92%)
Feb 24, 2023 232.12 234.61 229.34 232.73 59,005,092 -3.78(-1.60%)
Feb 23, 2023 234.27 238.75 230.12 236.51 112,162,456 +29.08(+14.02%)
Feb 22, 2023 206.95 210.92 204.10 207.42 50,497,384 +0.99(+0.48%)
Feb 21, 2023 209.88 214.82 206.06 206.43 40,933,416 -7.33(-3.43%)
Feb 17, 2023 216.19 217.28 209.63 213.76 46,615,200 -6.14(-2.79%)
Feb 16, 2023 221.21 225.37 219.15 219.90 41,095,184 -7.62(-3.35%)
Feb 15, 2023 225.36 228.42 220.94 227.51 42,081,596 -2.07(-0.90%)
Feb 14, 2023 215.66 230.36 213.54 229.58 67,458,120 +11.82(+5.43%)
Feb 13, 2023 215.26 220.36 209.50 217.76 47,443,516 +5.23(+2.46%)
Feb 10, 2023 216.78 220.65 207.99 212.53 55,105,396 -10.71(-4.80%)
Feb 09, 2023 225.93 230.07 221.08 223.25 52,317,700 +1.32(+0.59%)
Feb 08, 2023 223.75 228.65 219.96 221.93 55,929,020 +0.32(+0.14%)
Feb 07, 2023 213.70 222.47 211.38 221.61 66,326,456 +10.83(+5.14%)
Feb 06, 2023 207.94 215.58 207.74 210.77 45,187,924 -0.11(-0.05%)
Feb 03, 2023 209.88 217.33 207.77 210.88 42,960,900 -6.09(-2.81%)
Feb 02, 2023 209.88 219.37 206.88 216.97 56,319,620 +7.66(+3.66%)
Feb 01, 2023 196.80 211.80 196.00 209.31 65,914,356 +14.05(+7.20%)
Jan 31, 2023 191.59 196.76 189.39 195.26 49,753,504 +3.75(+1.96%)
Jan 30, 2023 199.39 201.29 191.39 191.51 48,822,060 -12.02(-5.91%)
Jan 27, 2023 194.51 206.16 193.94 203.54 54,246,144 +5.63(+2.84%)
Jan 26, 2023 196.90 201.55 192.67 197.91 48,889,180 +4.79(+2.48%)
Jan 25, 2023 189.02 193.59 185.70 193.12 44,886,108 +0.58(+0.30%)
Jan 24, 2023 188.16 194.84 188.09 192.54 49,199,636 +0.72(+0.37%)
Jan 23, 2023 180.54 192.34 178.07 191.82 65,474,572 +13.53(+7.59%)
Jan 20, 2023 170.01 178.46 168.16 178.29 56,528,576 +10.73(+6.41%)
Jan 19, 2023 170.26 171.87 167.22 167.56 45,279,060 -6.12(-3.52%)
Jan 18, 2023 176.57 178.63 172.72 173.67 43,945,976 -3.25(-1.84%)
Jan 17, 2023 168.90 177.18 168.90 176.92 51,080,328 +8.03(+4.75%)
Jan 13, 2023 162.69 169.12 161.56 168.90 44,754,188 +3.88(+2.35%)
Jan 12, 2023 160.91 166.28 154.83 165.02 55,126,844 +5.10(+3.19%)
Jan 11, 2023 158.31 160.19 155.54 159.92 35,317,584 +0.90(+0.57%)
Jan 10, 2023 154.98 159.53 154.63 159.02 38,374,076 +2.83(+1.81%)
Jan 09, 2023 152.75 160.47 151.32 156.19 50,413,692 +7.69(+5.18%)
Jan 06, 2023 144.66 150.02 140.26 148.51 40,527,388 +5.94(+4.16%)
Jan 05, 2023 144.83 145.56 141.40 142.57 38,893,440 -4.84(-3.28%)
Jan 04, 2023 145.59 148.45 142.33 147.41 43,112,216 +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.