Skip to main content

NVIDIA Corp (NQ: NVDA )

162.50 -0.20 (-0.12%)
Streaming Delayed Price Updated: 9:54 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 799.19 805.71 793.77 799.32 8,167,334 -0.97(-0.12%)
Jun 29, 2021 794.52 803.16 785.51 800.29 9,187,202 +1.67(+0.21%)
Jun 28, 2021 773.69 802.37 772.00 798.62 12,389,417 +38.12(+5.01%)
Jun 25, 2021 770.47 773.06 755.04 760.50 6,965,955 -6.97(-0.91%)
Jun 24, 2021 768.36 776.04 762.78 767.47 8,026,115 +5.92(+0.78%)
Jun 23, 2021 759.57 765.25 755.57 761.54 8,305,024 +6.81(+0.90%)
Jun 22, 2021 738.14 757.81 734.72 754.73 14,508,897 +18.36(+2.49%)
Jun 21, 2021 736.69 740.74 712.21 736.37 16,817,242 -8.45(-1.13%)
Jun 18, 2021 750.63 774.24 742.63 744.82 24,245,288 -0.74(-0.10%)
Jun 17, 2021 710.28 752.66 709.56 745.56 20,210,698 +33.85(+4.76%)
Jun 16, 2021 710.93 717.49 702.69 711.71 7,677,782 +0.87(+0.12%)
Jun 15, 2021 715.90 719.95 708.42 710.85 6,075,575 -9.20(-1.28%)
Jun 14, 2021 715.54 720.88 705.82 720.05 8,040,449 +7.73(+1.09%)
Jun 11, 2021 698.50 716.87 697.07 712.31 10,417,871 +15.99(+2.30%)
Jun 10, 2021 693.32 699.00 686.37 696.32 7,198,903 +2.67(+0.38%)
Jun 09, 2021 699.95 702.31 689.56 693.65 9,547,663 -3.79(-0.54%)
Jun 08, 2021 700.25 704.01 689.21 697.44 8,098,121 -6.47(-0.92%)
Jun 07, 2021 702.00 711.64 686.88 703.91 14,424,309 +1.63(+0.23%)
Jun 04, 2021 683.67 705.59 683.00 702.28 15,446,867 +24.31(+3.59%)
Jun 03, 2021 667.22 689.53 662.52 677.97 14,510,459 +7.65(+1.14%)
Jun 02, 2021 649.31 675.94 648.64 670.32 14,861,108 +20.53(+3.16%)
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.