Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.