Skip to main content

NVIDIA Corp (NQ: NVDA )

168.62 -0.36 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 41.23 41.60 40.16 40.63 55,940,628 -0.47(-1.14%)
Jul 28, 2017 40.07 41.34 39.82 41.10 51,334,948 +0.66(+1.64%)
Jul 27, 2017 42.07 42.19 39.40 40.44 78,236,112 -1.38(-3.30%)
Jul 26, 2017 41.92 42.48 41.46 41.81 64,007,020 +0.48(+1.16%)
Jul 25, 2017 41.48 41.34 49,571,972 -0.20(-0.48%)
Jul 24, 2017 42.10 42.20 41.43 41.54 65,196,756 -0.49(-1.16%)
Jul 21, 2017 41.67 42.33 41.52 42.02 64,833,028 +0.15(+0.36%)
Jul 20, 2017 41.88 41.01 41.88 69,913,360 +0.60(+1.45%)
Jul 19, 2017 41.58 41.85 41.16 41.27 68,671,832 -0.22(-0.52%)
Jul 18, 2017 40.45 41.64 40.33 41.49 77,630,352 +0.43(+1.04%)
Jul 17, 2017 41.58 41.88 40.44 41.06 93,032,000 -0.17(-0.42%)
Jul 14, 2017 40.32 41.25 40.25 41.24 94,194,832 +1.08(+2.69%)
Jul 13, 2017 40.75 41.57 39.69 40.16 136,873,904 -0.47(-1.16%)
Jul 12, 2017 39.58 40.75 39.14 40.63 114,333,616 +1.66(+4.25%)
Jul 11, 2017 38.46 39.05 38.04 38.97 75,758,576 +0.55(+1.42%)
Jul 10, 2017 37.44 38.50 37.17 38.42 95,779,312 +1.73(+4.73%)
Jul 07, 2017 36.45 36.88 36.21 36.69 65,497,208 +0.82(+2.29%)
Jul 06, 2017 35.47 36.34 34.94 35.87 74,595,760 +0.11(+0.30%)
Jul 05, 2017 35.48 36.05 35.28 35.76 81,997,048 +0.93(+2.67%)
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.