NVIDIA Corp (NQ: NVDA )

125.20 +4.29 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 123.06 126.88 122.57 125.20 298,945,888 +4.29(+3.55%)
Jun 11, 2024 121.77 122.87 118.74 120.91 222,245,120 -0.87(-0.71%)
Jun 10, 2024 120.36 195.93 117.00 121.78 314,240,864 -1087.00(-89.93%)
Jun 07, 2024 1198 1217 1180 1209 41,245,800 -1.10(-0.09%)
Jun 06, 2024 1240 1256 1183 1210 66,370,760 -14.42(-1.18%)
Jun 05, 2024 1184 1224 1175 1224 52,665,948 +60.03(+5.16%)
Jun 04, 2024 1157 1166 1140 1164 40,376,836 +14.36(+1.25%)
Jun 03, 2024 1136 1150 1120 1150 43,720,024 +53.67(+4.90%)
May 31, 2024 1125 1127 1069 1096 61,339,300 -8.67(-0.78%)
May 30, 2024 1146 1158 1097 1105 48,624,752 -43.25(-3.77%)
May 29, 2024 1130 1155 1109 1148 55,652,480 +9.28(+0.81%)
May 28, 2024 1102 1149 1099 1139 65,092,728 +74.31(+6.98%)
May 24, 2024 1044 1065 1030 1065 43,011,732 +26.70(+2.57%)
May 23, 2024 1020 1063 1015 1038 83,435,432 +88.48(+9.32%)
May 22, 2024 954.48 960.09 932.38 949.39 54,561,452 -4.36(-0.46%)
May 21, 2024 935.88 953.89 931.69 953.75 32,839,062 +6.06(+0.64%)
May 20, 2024 937.39 951.89 934.29 947.69 31,820,620 +23.01(+2.49%)
May 17, 2024 943.58 947.29 917.95 924.68 36,010,132 -18.80(-1.99%)
May 16, 2024 948.99 958.08 940.92 943.48 32,355,266 -2.71(-0.29%)
May 15, 2024 924.61 948.51 915.88 946.19 41,699,224 +32.74(+3.58%)
May 14, 2024 895.88 916.40 889.24 913.45 29,613,600 +9.57(+1.06%)
May 13, 2024 904.67 909.87 885.19 903.88 28,932,664 +5.21(+0.58%)
May 10, 2024 902.93 913.90 892.16 898.67 33,539,196 +11.31(+1.27%)
May 09, 2024 905.18 910.61 882.21 887.37 37,988,744 -16.65(-1.84%)
May 08, 2024 894.73 911.83 894.10 904.01 32,531,246 -1.42(-0.16%)
May 07, 2024 910.87 917.70 823.15 905.43 43,706,280 -15.86(-1.72%)
May 06, 2024 893.79 922.09 890.45 921.29 37,321,368 +33.51(+3.77%)
May 03, 2024 877.79 892.71 870.30 887.79 39,839,600 +29.72(+3.46%)
May 02, 2024 844.39 862.27 831.90 858.07 37,845,556 +27.76(+3.34%)
May 01, 2024 850.67 859.90 812.45 830.31 55,876,360 -33.61(-3.89%)
Apr 30, 2024 872.30 888.09 862.90 863.92 36,272,828 -13.55(-1.54%)
Apr 29, 2024 875.85 879.82 852.56 877.47 38,848,852 +0.22(+0.03%)
Apr 26, 2024 838.08 883.21 833.77 877.25 55,115,904 +51.02(+6.18%)
Apr 25, 2024 788.59 833.13 782.14 826.22 42,367,292 +29.55(+3.71%)
Apr 24, 2024 839.40 840.72 791.74 796.68 51,117,620 -27.46(-3.33%)
Apr 23, 2024 807.60 827.59 802.55 824.13 43,756,044 +29.05(+3.65%)
Apr 22, 2024 780.95 800.64 763.91 795.09 59,600,816 +33.18(+4.35%)
Apr 19, 2024 831.40 843.14 755.97 761.91 87,621,408 -84.70(-10.00%)
Apr 18, 2024 849.60 861.80 823.92 846.61 44,679,552 +6.36(+0.76%)
Apr 17, 2024 883.30 887.65 839.40 840.25 49,432,748 -33.80(-3.87%)
Apr 16, 2024 864.23 881.08 860.54 874.05 36,959,712 +14.14(+1.64%)
Apr 15, 2024 890.88 906.02 859.19 859.91 44,239,396 -21.85(-2.48%)
Apr 12, 2024 896.88 901.64 875.20 881.76 42,685,488 -24.30(-2.68%)
Apr 11, 2024 874.10 907.28 869.16 906.05 43,046,452 +35.77(+4.11%)
Apr 10, 2024 839.16 873.90 836.99 870.29 43,141,428 +16.85(+1.97%)
Apr 09, 2024 874.32 876.25 830.12 853.44 50,276,400 -17.79(-2.04%)
Apr 08, 2024 886.90 888.20 867.22 871.23 28,285,630 -8.75(-0.99%)
Apr 05, 2024 868.56 884.71 859.16 879.98 39,977,236 +21.03(+2.45%)
Apr 04, 2024 903.95 906.23 858.70 858.95 43,422,244 -30.59(-3.44%)
Apr 03, 2024 884.74 903.63 883.90 889.54 36,897,180 -4.88(-0.55%)
Apr 02, 2024 884.38 900.83 876.10 894.41 43,280,668 -9.11(-1.01%)
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.