Indicators

NVIDIA Corp (NQ: NVDA )

1,084.83 -20.17 (-1.83%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	219.79	228.24	212.66	228.06	54,469,896	+8.95(+4.08%)
Jan 27, 2022	235.33	239.59	216.43	219.11	57,349,796	-8.27(-3.64%)
Jan 26, 2022	232.05	240.21	222.67	227.38	75,559,200	+4.47(+2.01%)
Jan 25, 2022	225.12	229.09	219.67	222.91	66,200,760	-10.46(-4.48%)
Jan 24, 2022	222.97	233.45	208.57	233.37	91,844,864	-0.02(-0.01%)
Jan 21, 2022	234.72	247.86	232.28	233.39	72,005,544	-7.75(-3.21%)
Jan 20, 2022	252.66	255.41	240.58	241.14	43,375,956	-9.16(-3.66%)
Jan 19, 2022	260.40	265.04	250.15	250.30	48,747,136	-8.35(-3.23%)
Jan 18, 2022	262.21	265.98	257.38	258.64	42,494,000	-3.47(-1.32%)
Jan 14, 2022				262.11	0	-3.25(-1.22%)
Jan 13, 2022	283.37	283.68	264.58	265.35	54,431,548	-14.22(-5.09%)
Jan 12, 2022	280.25	285.52	275.67	279.57	38,332,084	+1.82(+0.65%)
Jan 11, 2022	272.82	280.23	267.99	277.75	40,396,908	+4.16(+1.52%)
Jan 10, 2022	265.41	274.28	256.06	273.59	59,446,796	+1.53(+0.56%)
Jan 07, 2022	280.99	283.80	270.17	272.06	41,055,536	-9.30(-3.30%)
Jan 06, 2022	275.99	283.56	270.25	281.36	45,429,476	+5.73(+2.08%)
Jan 05, 2022	289.06	293.72	274.92	275.63	49,721,476	-16.84(-5.76%)
Jan 04, 2022	302.32	304.23	283.07	292.46	52,705,844	-8.30(-2.76%)

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.