Indicators

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	498.09	499.93	487.47	495.18	38,932,536	+0.00(+0.00%)
Dec 28, 2023	496.39	498.80	494.08	495.18	24,625,738	+1.05(+0.21%)
Dec 27, 2023	495.07	496.76	490.81	494.13	23,327,798	+1.38(+0.28%)
Dec 26, 2023	489.64	495.96	489.46	492.75	24,378,420	+4.49(+0.92%)
Dec 22, 2023	491.91	493.77	484.63	488.26	25,253,266	-1.60(-0.33%)
Dec 21, 2023	488.07	490.91	484.15	489.86	30,005,072	+8.79(+1.83%)
Dec 20, 2023	496.51	499.95	480.94	481.07	39,636,020	-14.93(-3.01%)
Dec 19, 2023	494.20	496.96	488.91	496.00	46,386,068	-4.73(-0.94%)
Dec 18, 2023	493.96	504.29	491.46	500.73	41,214,520	+11.87(+2.43%)
Dec 15, 2023	481.90	494.00	481.16	488.86	48,072,916	+5.40(+1.12%)
Dec 14, 2023	483.86	486.66	474.18	483.46	39,055,724	+2.62(+0.54%)
Dec 13, 2023	476.25	485.90	476.04	480.84	44,551,244	+4.31(+0.90%)
Dec 12, 2023	460.42	476.62	460.42	476.53	37,209,404	+10.30(+2.21%)
Dec 11, 2023	474.87	475.27	455.84	466.23	50,902,392	-8.79(-1.85%)
Dec 08, 2023	465.91	477.37	465.46	475.02	35,925,320	+9.10(+1.95%)
Dec 07, 2023	456.96	466.25	456.00	465.92	35,010,296	+10.93(+2.40%)
Dec 06, 2023	472.10	473.83	454.08	454.99	37,939,748	-10.63(-2.28%)
Dec 05, 2023	454.62	465.96	452.67	465.62	37,008,612	+10.60(+2.33%)
Dec 04, 2023	460.69	460.69	450.02	455.02	43,682,348	-12.55(-2.68%)

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.