Skip to main content

NVIDIA Corp (NQ: NVDA )

121.39 -0.81 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 199.99 201.62 198.64 200.03 32,637,412 -0.24(-0.12%)
Jun 29, 2021 198.82 200.99 196.57 200.27 36,712,900 +0.42(+0.21%)
Jun 28, 2021 193.61 200.79 193.19 199.85 49,509,244 +9.54(+5.01%)
Jun 25, 2021 192.81 193.46 188.94 190.31 27,836,592 -1.75(-0.91%)
Jun 24, 2021 192.28 194.20 190.88 192.06 32,073,088 +1.48(+0.78%)
Jun 23, 2021 190.08 191.53 189.08 190.57 33,187,636 +1.71(+0.90%)
Jun 22, 2021 184.72 189.64 183.86 188.87 57,978,880 +4.59(+2.49%)
Jun 21, 2021 184.35 185.37 178.23 184.27 67,203,232 -2.11(-1.13%)
Jun 18, 2021 187.84 193.75 185.84 186.39 96,886,384 -0.19(-0.10%)
Jun 17, 2021 177.75 188.35 177.56 186.57 80,763,792 +8.47(+4.76%)
Jun 16, 2021 177.91 179.55 175.84 178.10 30,682,356 +0.22(+0.12%)
Jun 15, 2021 179.15 180.16 177.28 177.88 24,278,552 -2.30(-1.28%)
Jun 14, 2021 179.06 180.40 176.63 180.19 32,130,848 +1.94(+1.09%)
Jun 11, 2021 174.79 179.39 174.44 178.25 41,630,764 +4.00(+2.30%)
Jun 10, 2021 173.50 174.92 171.76 174.25 28,767,476 +0.67(+0.38%)
Jun 09, 2021 175.16 175.75 172.56 173.58 38,153,332 -0.99(-0.57%)
Jun 08, 2021 175.27 176.22 172.51 174.57 32,353,276 -1.62(-0.92%)
Jun 07, 2021 175.71 178.12 171.93 176.19 57,627,616 +0.41(+0.23%)
Jun 04, 2021 171.12 176.61 170.96 175.78 61,712,952 +6.09(+3.59%)
Jun 03, 2021 167.01 172.59 165.83 169.70 57,971,840 +1.91(+1.14%)
Jun 02, 2021 162.52 169.19 162.35 167.78 59,372,700 +5.14(+3.16%)
Jun 01, 2021 162.70 163.88 159.03 162.65 47,229,204 +0.20(+0.12%)
May 28, 2021 155.01 162.78 155.01 162.44 64,514,504 +7.56(+4.88%)
May 27, 2021 157.00 157.50 154.60 154.88 58,096,864 -2.12(-1.35%)
May 26, 2021 157.34 157.94 155.86 157.00 36,867,500 +0.52(+0.33%)
May 25, 2021 157.66 158.19 154.82 156.48 43,473,356 +0.36(+0.23%)
May 24, 2021 152.12 157.45 151.76 156.12 55,398,668 +6.20(+4.14%)
May 21, 2021 151.64 152.22 148.69 149.92 67,303,888 +3.79(+2.60%)
May 20, 2021 143.03 146.84 142.71 146.12 32,126,192 +5.47(+3.89%)
May 19, 2021 135.66 140.79 135.43 140.66 34,379,048 +0.50(+0.36%)
May 18, 2021 142.67 144.04 140.04 140.16 18,588,168 -1.50(-1.06%)
May 17, 2021 141.57 141.69 138.53 141.66 21,684,636 -0.78(-0.54%)
May 14, 2021 138.90 143.28 137.49 142.43 25,863,488 +5.78(+4.23%)
May 13, 2021 140.34 140.81 134.59 136.65 28,558,468 -0.93(-0.68%)
May 12, 2021 140.09 142.60 137.09 137.59 30,313,616 -5.48(-3.83%)
May 11, 2021 138.25 143.55 137.50 143.06 28,553,656 +0.40(+0.28%)
May 10, 2021 147.87 148.06 142.50 142.66 26,871,216 -5.46(-3.69%)
May 07, 2021 148.08 149.71 146.72 148.12 22,935,292 +2.89(+1.99%)
May 06, 2021 144.95 145.71 142.18 145.23 19,314,968 +0.64(+0.45%)
May 05, 2021 147.09 148.13 143.88 144.59 29,192,720 +1.07(+0.75%)
May 04, 2021 146.37 146.38 140.10 143.51 40,508,060 -4.85(-3.27%)
May 03, 2021 151.25 152.47 147.88 148.37 20,376,160 -1.73(-1.15%)
Apr 30, 2021 151.75 153.65 149.97 150.09 20,190,800 -3.15(-2.06%)
Apr 29, 2021 154.00 154.37 150.72 153.25 17,312,636 +0.48(+0.31%)
Apr 28, 2021 153.65 155.32 152.16 152.77 20,930,760 -1.05(-0.68%)
Apr 27, 2021 155.78 156.71 153.54 153.82 16,451,120 -0.96(-0.62%)
Apr 26, 2021 151.85 154.79 151.25 154.78 19,772,124 +2.13(+1.39%)
Apr 23, 2021 149.34 153.35 149.00 152.65 22,777,200 +4.15(+2.79%)
Apr 22, 2021 153.75 154.38 147.84 148.50 27,752,400 -5.10(-3.32%)
Apr 21, 2021 151.19 153.62 151.02 153.60 21,656,220 +1.89(+1.25%)
Apr 20, 2021 153.23 154.97 149.63 151.71 33,390,124 -1.91(-1.24%)
Apr 19, 2021 155.37 158.07 152.33 153.62 40,423,220 -5.51(-3.46%)
Apr 16, 2021 160.53 161.66 158.65 159.12 33,520,400 -2.25(-1.39%)
Apr 15, 2021 156.62 162.14 156.31 161.37 59,807,952 +8.60(+5.63%)
Apr 14, 2021 156.25 157.21 152.28 152.77 38,527,444 -4.02(-2.57%)
Apr 13, 2021 152.31 157.00 151.26 156.79 67,567,432 +4.70(+3.09%)
Apr 12, 2021 142.90 153.53 141.39 152.09 86,826,400 +8.09(+5.62%)
Apr 09, 2021 142.14 144.08 141.75 144.00 19,516,800 +0.83(+0.58%)
Apr 08, 2021 142.53 144.72 142.49 143.17 24,413,520 +1.73(+1.23%)
Apr 07, 2021 138.81 142.44 137.12 141.44 25,107,408 +2.82(+2.03%)
Apr 06, 2021 140.00 140.54 137.74 138.62 19,150,760 -1.26(-0.90%)
Apr 05, 2021 138.68 140.14 137.33 139.88 25,535,784 +1.76(+1.27%)
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.