Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

445.72 +10.73 (+2.47%)
Streaming Delayed Price Updated: 2:16 PM EDT, Oct 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 162.96 164.40 158.69 160.56 14,155,450 -1.86(-1.14%)
Jul 28, 2017 158.36 163.39 157.36 162.41 12,990,009 +2.62(+1.64%)
Jul 27, 2017 166.25 166.71 155.68 159.79 19,797,192 -5.45(-3.30%)
Jul 26, 2017 165.66 167.88 163.85 165.25 16,196,603 +1.89(+1.16%)
Jul 25, 2017 163.93 163.36 12,543,898 -0.79(-0.48%)
Jul 24, 2017 166.36 166.75 163.73 164.15 16,497,659 -1.93(-1.16%)
Jul 21, 2017 164.66 167.26 164.09 166.08 16,405,620 +0.59(+0.36%)
Jul 20, 2017 165.50 162.08 165.49 17,691,168 +2.37(+1.45%)
Jul 19, 2017 164.33 165.39 162.65 163.11 17,377,006 -0.85(-0.52%)
Jul 18, 2017 159.83 164.55 159.36 163.96 19,643,908 +1.69(+1.04%)
Jul 17, 2017 164.33 165.49 159.80 162.27 23,541,206 -0.69(-0.42%)
Jul 14, 2017 159.35 163.03 159.07 162.97 23,835,452 +4.27(+2.69%)
Jul 13, 2017 161.04 164.29 156.84 158.70 34,635,144 -1.86(-1.16%)
Jul 12, 2017 156.40 161.04 154.68 160.56 28,931,454 +6.55(+4.25%)
Jul 11, 2017 152.00 154.31 150.32 154.00 19,170,266 +2.15(+1.42%)
Jul 10, 2017 147.94 152.15 146.90 151.85 24,236,396 +6.86(+4.73%)
Jul 07, 2017 144.03 145.73 143.11 144.99 16,573,687 +3.24(+2.29%)
Jul 06, 2017 140.16 143.63 138.08 141.75 18,876,022 +0.42(+0.30%)
Jul 05, 2017 140.19 142.49 139.43 141.33 20,748,874 +3.68(+2.67%)
Jul 03, 2017 143.31 143.90 136.91 137.65 17,942,674 -5.17(-3.62%)
Jun 30, 2017 146.15 141.77 142.82 18,488,740 -2.09(-1.44%)
Jun 29, 2017 148.79 148.91 142.35 144.91 26,922,826 -5.01(-3.34%)
Jun 28, 2017 147.52 150.11 144.02 149.92 25,160,786 +5.11(+3.53%)
Jun 27, 2017 149.62 149.96 144.59 144.82 25,274,606 -5.50(-3.66%)
Jun 26, 2017 153.29 154.72 146.55 150.32 26,919,364 -1.66(-1.09%)
Jun 23, 2017 151.38 151.98 27,546,086 -4.49(-2.87%)
Jun 22, 2017 157.88 158.41 155.51 156.47 11,865,903 -1.09(-0.69%)
Jun 21, 2017 156.31 157.68 153.83 157.55 17,242,006 +2.35(+1.52%)
Jun 20, 2017 157.12 159.79 155.03 155.20 27,707,920 -0.23(-0.15%)
Jun 19, 2017 151.56 155.63 151.42 155.43 19,662,414 +5.63(+3.76%)
Jun 16, 2017 150.92 152.84 148.43 149.80 23,405,522 -0.74(-0.49%)
Jun 15, 2017 145.19 151.75 144.74 150.54 24,371,898 +0.64(+0.43%)
Jun 14, 2017 149.70 152.21 146.71 149.90 29,941,984 +0.32(+0.21%)
Jun 13, 2017 152.54 152.91 143.90 149.58 42,304,184 +1.41(+0.95%)
Jun 12, 2017 144.12 149.88 140.40 148.17 42,931,688 +0.37(+0.25%)
Jun 09, 2017 162.76 166.47 141.03 147.80 93,447,392 -10.22(-6.47%)
Jun 08, 2017 151.61 158.07 149.96 158.02 29,304,094 +10.69(+7.26%)
Jun 07, 2017 146.55 148.08 145.92 147.33 15,498,147 +1.76(+1.21%)
Jun 06, 2017 146.04 147.89 145.03 145.57 19,197,088 -0.66(-0.45%)
Jun 05, 2017 141.26 146.74 140.80 146.23 20,679,124 +4.32(+3.04%)
Jun 02, 2017 142.50 143.55 141.68 141.91 12,334,824 -0.71(-0.50%)
Jun 01, 2017 143.25 143.28 140.81 142.62 12,728,388 +0.01(+0.01%)
May 31, 2017 144.93 145.23 140.34 142.61 22,444,580 -0.51(-0.36%)
May 30, 2017 141.97 144.53 141.33 143.13 25,022,748 +2.99(+2.14%)
May 26, 2017 136.27 143.53 135.46 140.13 19,715,680 +3.54(+2.59%)
May 25, 2017 138.32 138.34 134.80 136.60 15,384,115 -0.31(-0.22%)
May 24, 2017 139.26 139.37 136.42 136.90 20,677,980 +1.52(+1.12%)
May 23, 2017 138.02 138.11 134.08 135.38 17,233,414 -1.85(-1.35%)
May 22, 2017 136.11 137.80 135.68 137.23 21,165,658 +2.87(+2.13%)
May 19, 2017 135.38 136.56 133.59 134.36 25,769,282 +3.03(+2.31%)
May 18, 2017 127.81 131.69 125.39 131.33 29,267,586 +5.28(+4.19%)
May 17, 2017 132.35 133.10 125.88 126.05 32,167,754 -8.97(-6.64%)
May 16, 2017 134.60 135.64 131.64 135.02 28,373,322 +2.47(+1.86%)
May 15, 2017 127.87 132.65 127.69 132.56 27,516,824 +6.34(+5.02%)
May 12, 2017 124.97 127.91 124.14 126.22 24,384,148 +1.37(+1.10%)
May 11, 2017 118.48 128.72 118.34 124.85 49,074,476 +5.14(+4.30%)
May 10, 2017 112.80 120.23 112.53 119.70 53,901,864 +18.11(+17.83%)
May 09, 2017 101.65 103.56 101.32 101.59 21,104,654 +0.17(+0.17%)
May 08, 2017 102.98 103.04 100.97 101.43 9,249,821 -1.08(-1.05%)
May 05, 2017 102.03 102.79 101.41 102.50 5,786,361 +0.01(+0.01%)
May 04, 2017 103.13 103.55 102.18 102.49 5,312,802 -0.40(-0.38%)
May 03, 2017 101.85 103.27 101.26 102.89 8,532,144 +0.76(+0.74%)
May 02, 2017 104.17 104.22 101.22 102.13 15,955,067 -3.12(-2.96%)
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.