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

NVIDIA Corp (NQ: NVDA )

389.46 +9.66 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 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 (%)
May 26, 2023 378.90 391.70 375.50 389.46 71,439,936 +9.66(+2.54%)
May 25, 2023 385.23 394.80 366.35 379.80 154,369,024 +74.42(+24.37%)
May 24, 2023 302.10 306.07 298.06 305.38 70,833,712 -1.50(-0.49%)
May 23, 2023 310.00 312.88 306.31 306.88 35,584,916 -4.88(-1.57%)
May 22, 2023 309.01 315.20 306.80 311.76 37,164,088 -0.88(-0.28%)
May 19, 2023 315.36 315.80 309.16 312.64 47,390,920 -4.14(-1.31%)
May 18, 2023 304.10 318.28 303.20 316.78 74,782,352 +15.00(+4.97%)
May 17, 2023 295.84 301.99 294.30 301.78 43,176,848 +9.65(+3.30%)
May 16, 2023 288.41 298.70 288.32 292.13 44,892,700 +2.60(+0.90%)
May 15, 2023 285.08 289.69 281.52 289.53 29,374,746 +6.13(+2.16%)
May 12, 2023 285.29 287.80 280.46 283.40 27,422,228 -2.38(-0.83%)
May 11, 2023 288.96 289.50 282.46 285.78 32,192,344 -3.07(-1.06%)
May 10, 2023 290.05 291.13 284.61 288.85 36,919,172 +3.14(+1.10%)
May 09, 2023 288.99 289.73 284.50 285.71 31,471,104 -5.80(-1.99%)
May 08, 2023 285.22 292.20 283.50 291.51 34,479,304 +4.71(+1.64%)
May 05, 2023 278.26 287.55 277.31 286.80 36,149,720 +11.18(+4.06%)
May 04, 2023 276.51 278.59 272.40 275.62 32,160,812 -2.40(-0.86%)
May 03, 2023 278.40 283.67 274.72 278.02 38,313,428 -4.08(-1.45%)
May 02, 2023 286.80 288.36 280.83 282.10 40,226,112 -7.00(-2.42%)
May 01, 2023 278.40 290.58 277.80 289.10 56,989,088 +11.61(+4.18%)
Apr 28, 2023 272.25 277.58 270.71 277.49 29,221,614 +5.23(+1.92%)
Apr 27, 2023 273.63 274.95 266.25 272.26 37,712,048 +2.70(+1.00%)
Apr 26, 2023 270.02 273.30 267.05 269.56 40,761,724 +7.15(+2.72%)
Apr 25, 2023 270.78 272.47 262.25 262.41 37,736,528 -8.01(-2.96%)
Apr 24, 2023 270.13 273.66 266.71 270.42 33,901,408 -0.77(-0.28%)
Apr 21, 2023 269.52 271.83 267.22 271.19 34,519,772 +0.15(+0.06%)
Apr 20, 2023 276.71 280.30 270.00 271.04 42,732,992 -8.27(-2.96%)
Apr 19, 2023 273.61 280.00 272.32 279.31 35,807,392 +2.66(+0.96%)
Apr 18, 2023 275.33 281.10 273.57 276.65 60,444,024 +6.63(+2.46%)
Apr 17, 2023 265.65 270.06 264.33 270.02 32,109,248 +2.45(+0.92%)
Apr 14, 2023 265.04 268.83 262.20 267.57 39,566,520 +2.94(+1.11%)
Apr 13, 2023 267.34 268.87 263.29 264.63 35,334,796 -0.32(-0.12%)
Apr 12, 2023 273.70 274.68 264.48 264.95 44,571,856 -6.74(-2.48%)
Apr 11, 2023 277.23 277.90 271.26 271.69 31,407,672 -4.10(-1.49%)
Apr 10, 2023 268.23 276.21 266.69 275.79 39,483,804 +5.42(+2.00%)
Apr 06, 2023 265.84 270.80 264.27 270.37 39,765,568 +1.56(+0.58%)
Apr 05, 2023 268.29 269.98 263.95 268.81 51,426,616 -5.72(-2.08%)
Apr 04, 2023 279.66 280.00 273.07 274.53 36,825,648 -5.12(-1.83%)
Apr 03, 2023 275.09 280.00 273.36 279.65 39,838,848 +1.88(+0.68%)
Mar 31, 2023 271.40 278.34 271.05 277.77 43,393,280 +3.94(+1.44%)
Mar 30, 2023 272.29 274.99 271.02 273.83 36,421,184 +3.99(+1.48%)
Mar 29, 2023 268.25 270.78 265.97 269.84 39,330,996 +5.74(+2.17%)
Mar 28, 2023 264.47 265.13 258.50 264.10 35,638,304 -1.39(-0.52%)
Mar 27, 2023 268.37 270.00 263.65 265.49 36,078,296 -2.30(-0.86%)
Mar 24, 2023 270.31 271.67 263.55 267.79 45,556,760 -4.12(-1.52%)
Mar 23, 2023 271.15 274.99 266.90 271.91 56,404,908 +7.23(+2.73%)
Mar 22, 2023 264.25 275.89 262.37 264.68 79,626,464 +2.69(+1.03%)
Mar 21, 2023 261.80 263.92 253.81 261.99 54,695,392 +2.99(+1.15%)
Mar 20, 2023 256.15 260.24 251.30 259.00 43,232,628 +1.75(+0.68%)
Mar 17, 2023 259.82 263.99 256.68 257.25 84,854,680 +1.84(+0.72%)
Mar 16, 2023 240.27 255.88 238.94 255.41 58,430,324 +13.13(+5.42%)
Mar 15, 2023 237.61 242.86 233.60 242.28 52,400,784 +1.65(+0.69%)
Mar 14, 2023 234.96 242.19 234.60 240.63 47,463,168 +10.97(+4.78%)
Mar 13, 2023 227.52 232.98 222.97 229.66 42,164,944 +0.01(+0.00%)
Mar 10, 2023 234.09 236.27 227.26 229.65 47,486,600 -4.71(-2.01%)
Mar 09, 2023 241.75 244.54 233.83 234.36 50,067,880 -7.45(-3.08%)
Mar 08, 2023 234.87 242.00 234.47 241.81 51,308,416 +8.93(+3.83%)
Mar 07, 2023 236.00 241.25 232.41 232.88 51,500,336 -2.62(-1.11%)
Mar 06, 2023 238.87 242.44 234.83 235.50 43,703,996 -3.36(-1.41%)
Mar 03, 2023 233.16 238.96 231.26 238.86 41,246,540 +5.76(+2.47%)
Mar 02, 2023 224.84 233.76 224.28 233.10 39,002,048 +6.16(+2.71%)
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.