Indicators

NVIDIA Corp (NQ: NVDA )

1,148.25 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	130.44	133.03	128.81	129.59	27,219,554	-0.61(-0.47%)
Jan 28, 2021	129.66	133.08	129.30	130.20	22,798,210	+1.33(+1.03%)
Jan 27, 2021	131.99	132.01	127.64	128.87	37,071,764	-5.16(-3.85%)
Jan 26, 2021	135.48	136.12	133.56	134.03	16,365,296	-2.18(-1.60%)
Jan 25, 2021	137.49	137.96	132.05	136.21	25,154,942	-0.59(-0.43%)
Jan 22, 2021	137.08	138.09	135.95	136.80	24,740,092	-1.55(-1.12%)
Jan 21, 2021	133.87	139.66	132.22	138.35	33,798,504	+5.01(+3.75%)
Jan 20, 2021	130.81	133.99	130.26	133.34	25,805,094	+3.40(+2.61%)
Jan 19, 2021	129.85	130.63	128.14	129.94	22,497,230	+1.65(+1.29%)
Jan 15, 2021	131.97	132.94	128.18	128.29	27,843,830	-3.40(-2.58%)
Jan 14, 2021	135.43	135.68	131.49	131.69	28,293,646	-3.31(-2.45%)
Jan 13, 2021	134.58	135.93	133.53	135.00	21,015,334	+0.47(+0.35%)
Jan 12, 2021	137.20	137.22	133.13	134.53	29,179,692	-1.36(-1.00%)
Jan 11, 2021	133.87	139.28	133.31	135.89	51,957,228	+3.44(+2.60%)
Jan 08, 2021	133.31	133.89	130.11	132.45	29,322,126	-0.67(-0.50%)
Jan 07, 2021	129.37	133.46	128.56	133.12	46,179,028	+7.28(+5.78%)
Jan 06, 2021	131.91	132.14	125.56	125.85	58,046,996	-7.88(-5.90%)
Jan 05, 2021	130.69	134.12	130.56	133.73	32,233,040	+2.91(+2.22%)

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.