Skip to main content

NVIDIA Corp (NQ: NVDA )

1,148.25 +9.24 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1130 1155 1109 1148 55,647,908 +9.28(+0.81%)
May 28, 2024 1102 1149 1099 1139 65,087,380 +74.32(+6.98%)
May 24, 2024 1044 1065 1030 1065 43,008,196 +26.70(+2.57%)
May 23, 2024 1020 1063 1015 1038 83,428,600 +88.48(+9.32%)
May 22, 2024 954.56 960.17 932.46 949.47 54,556,972 -4.36(-0.46%)
May 21, 2024 935.96 953.97 931.77 953.83 32,836,364 +6.06(+0.64%)
May 20, 2024 937.47 951.97 934.37 947.77 31,818,008 +23.01(+2.49%)
May 17, 2024 943.66 947.37 918.03 924.76 36,007,176 -18.80(-1.99%)
May 16, 2024 949.07 958.16 941.00 943.56 32,352,608 -2.71(-0.29%)
May 15, 2024 924.69 948.59 915.96 946.27 41,695,800 +32.74(+3.58%)
May 14, 2024 895.96 916.48 889.31 913.53 29,611,168 +9.57(+1.06%)
May 13, 2024 904.75 909.95 885.26 903.96 28,930,324 +5.21(+0.58%)
May 10, 2024 903.01 913.98 892.24 898.75 33,536,442 +11.31(+1.27%)
May 09, 2024 905.26 910.69 882.28 887.44 37,985,624 -16.65(-1.84%)
May 08, 2024 894.80 911.91 894.17 904.09 32,521,902 -1.42(-0.16%)
May 07, 2024 910.95 917.78 823.22 905.51 43,702,692 -15.86(-1.72%)
May 06, 2024 893.87 922.17 890.52 921.37 37,318,304 +33.51(+3.77%)
May 03, 2024 877.86 892.78 870.37 887.86 39,836,328 +29.72(+3.46%)
May 02, 2024 844.46 862.34 831.97 858.14 37,842,448 +27.76(+3.34%)
May 01, 2024 850.74 859.97 812.52 830.38 55,871,724 -33.61(-3.89%)
Apr 30, 2024 872.37 888.16 862.97 863.99 36,269,816 -13.55(-1.54%)
Apr 29, 2024 875.92 879.89 852.63 877.54 38,845,660 +0.22(+0.03%)
Apr 26, 2024 838.15 883.28 833.84 877.32 55,111,380 +51.03(+6.18%)
Apr 25, 2024 788.65 833.20 782.20 826.29 42,363,812 +29.55(+3.71%)
Apr 24, 2024 839.47 840.79 791.80 796.74 51,113,424 -27.46(-3.33%)
Apr 23, 2024 807.66 827.66 802.61 824.20 43,752,448 +29.05(+3.65%)
Apr 22, 2024 781.01 800.70 763.97 795.15 59,595,920 +33.18(+4.35%)
Apr 19, 2024 831.47 843.21 756.09 761.97 87,614,208 -84.71(-10.00%)
Apr 18, 2024 849.67 861.87 823.99 846.68 44,675,880 +6.36(+0.76%)
Apr 17, 2024 883.37 887.72 839.47 840.32 49,428,688 -33.80(-3.87%)
Apr 16, 2024 864.30 881.15 860.61 874.12 36,956,576 +14.14(+1.64%)
Apr 15, 2024 890.95 906.10 859.26 859.98 44,235,760 -21.85(-2.48%)
Apr 12, 2024 896.96 901.72 875.27 881.83 42,681,984 -24.30(-2.68%)
Apr 11, 2024 874.17 907.36 869.23 906.13 43,042,916 +35.77(+4.11%)
Apr 10, 2024 839.23 873.97 837.06 870.36 43,137,884 +16.85(+1.97%)
Apr 09, 2024 874.39 876.32 830.19 853.51 50,273,516 -17.79(-2.04%)
Apr 08, 2024 886.97 888.27 867.29 871.30 28,283,306 -8.75(-0.99%)
Apr 05, 2024 868.63 884.78 859.23 880.05 39,973,952 +21.03(+2.45%)
Apr 04, 2024 904.03 906.31 858.77 859.02 43,418,676 -30.59(-3.44%)
Apr 03, 2024 884.81 903.71 883.97 889.61 36,894,152 -4.88(-0.55%)
Apr 02, 2024 884.45 900.91 876.17 894.49 43,276,496 -9.11(-1.01%)
Apr 01, 2024 902.96 922.22 892.01 903.60 45,205,452 +0.07(+0.01%)
Mar 28, 2024 899.97 905.81 905.45 903.53 43,527,116 +1.06(+0.12%)
Mar 27, 2024 931.09 932.37 891.20 902.47 58,545,080 -23.11(-2.50%)
Mar 26, 2024 958.48 963.72 924.99 925.58 51,287,388 -24.41(-2.57%)
Mar 25, 2024 939.38 967.63 935.07 949.99 55,098,708 +7.13(+0.76%)
Mar 22, 2024 911.38 947.75 908.31 942.86 58,674,092 +28.54(+3.12%)
Mar 21, 2024 922.97 926.45 904.02 914.32 48,033,384 +10.63(+1.18%)
Mar 20, 2024 897.94 904.07 882.20 903.69 47,681,320 +9.74(+1.09%)
Mar 19, 2024 866.97 905.41 850.07 893.95 67,109,336 +9.43(+1.07%)
Mar 18, 2024 903.85 924.02 870.82 884.52 66,651,988 +6.19(+0.70%)
Mar 15, 2024 869.27 895.43 862.54 878.33 64,341,292 -1.08(-0.12%)
Mar 14, 2024 895.74 906.43 865.97 879.41 60,132,984 -29.44(-3.24%)
Mar 13, 2024 910.52 915.01 884.32 908.85 63,409,992 -10.25(-1.12%)
Mar 12, 2024 880.46 919.57 861.47 919.10 66,541,544 +61.39(+7.16%)
Mar 11, 2024 864.26 887.94 843.77 857.71 67,660,320 -17.54(-2.00%)
Mar 08, 2024 951.35 973.97 865.03 875.25 114,232,672 -51.41(-5.55%)
Mar 07, 2024 901.55 927.64 895.99 926.66 60,074,440 +39.69(+4.47%)
Mar 06, 2024 880.19 897.21 870.27 886.97 58,109,164 +27.36(+3.18%)
Mar 05, 2024 852.67 860.94 834.14 859.61 51,774,476 +7.31(+0.86%)
Mar 04, 2024 841.23 876.88 837.12 852.30 61,262,720 +29.58(+3.60%)
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.