Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	296.30	301.72	292.87	293.67	26,692,842	-1.75(-0.59%)
Dec 30, 2021	297.82	304.07	294.96	295.42	30,818,824	-4.14(-1.38%)
Dec 29, 2021	302.28	305.02	293.22	299.56	34,288,124	-3.20(-1.06%)
Dec 28, 2021	312.65	312.83	299.67	302.77	42,026,688	-6.22(-2.01%)
Dec 27, 2021	296.16	310.40	295.96	308.99	40,359,960	+13.03(+4.40%)
Dec 23, 2021	297.11	300.14	293.56	295.96	34,353,676	+2.40(+0.82%)
Dec 22, 2021	288.48	295.11	284.06	293.56	40,109,424	+3.13(+1.08%)
Dec 21, 2021	283.32	290.76	273.60	290.43	52,391,856	+13.65(+4.93%)
Dec 20, 2021	272.64	281.02	269.59	276.78	46,386,380	-0.82(-0.30%)
Dec 17, 2021	279.43	288.79	277.19	277.60	71,769,384	-5.85(-2.06%)
Dec 16, 2021	311.06	311.13	280.51	283.45	70,672,424	-20.69(-6.80%)
Dec 15, 2021	283.58	304.55	277.96	304.13	69,716,256	+21.19(+7.49%)
Dec 14, 2021	276.58	286.35	272.09	282.95	66,735,260	+1.76(+0.62%)
Dec 13, 2021	302.04	302.49	280.74	281.19	59,666,064	-20.34(-6.75%)
Dec 10, 2021	311.04	312.58	298.16	301.53	48,955,596	-2.92(-0.96%)
Dec 09, 2021	316.87	321.57	303.83	304.44	48,858,312	-13.34(-4.20%)
Dec 08, 2021	319.51	322.42	313.74	317.79	47,555,812	+8.25(+2.66%)
Dec 07, 2021	309.11	324.01	306.64	309.54	59,191,456	+9.61(+3.21%)
Dec 06, 2021	298.35	301.96	279.96	299.92	65,937,084	-6.55(-2.14%)
Dec 03, 2021	319.52	320.81	300.85	306.47	54,513,888	-14.31(-4.46%)
Dec 02, 2021	311.67	324.30	309.79	320.78	47,198,788	+6.90(+2.20%)

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.

NVIDIA Corp (NQ: NVDA )

Historical Prices

Sections

Services

Contact Information

Follow Us