NVIDIA Corp (NQ: NVDA )

228.40 USD +8.96 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 105.63 107.67 104.33 106.15 38,628,400 +0.01(+0.01%)
Jul 30, 2020 103.75 106.23 102.95 106.14 30,833,972 +1.48(+1.42%)
Jul 29, 2020 103.91 105.16 103.47 104.65 28,422,800 +2.50(+2.45%)
Jul 28, 2020 103.74 103.82 102.09 102.15 27,126,124 -2.06(-1.98%)
Jul 27, 2020 102.32 104.42 102.18 104.21 29,191,004 +2.27(+2.23%)
Jul 24, 2020 98.75 103.65 97.77 101.94 47,329,200 +0.65(+0.64%)
Jul 23, 2020 104.50 105.47 100.31 101.30 41,121,628 -3.09(-2.96%)
Jul 22, 2020 103.68 106.03 102.92 104.39 36,692,980 +1.10(+1.07%)
Jul 21, 2020 105.13 105.60 102.87 103.29 27,741,712 -1.82(-1.73%)
Jul 20, 2020 102.74 105.31 101.57 105.11 28,461,260 +3.09(+3.03%)
Jul 17, 2020 102.25 102.49 100.88 102.01 26,628,400 +0.67(+0.66%)
Jul 16, 2020 100.15 102.07 98.96 101.35 34,478,508 -0.92(-0.90%)
Jul 15, 2020 104.14 104.33 100.56 102.27 40,366,740 -1.50(-1.44%)
Jul 14, 2020 100.75 104.03 97.86 103.77 54,201,520 +3.25(+3.23%)
Jul 13, 2020 105.95 107.92 100.25 100.52 45,644,148 -4.27(-4.07%)
Jul 10, 2020 105.89 106.55 103.79 104.79 49,767,200 -0.30(-0.28%)
Jul 09, 2020 103.80 105.70 102.33 105.09 49,411,324 +2.56(+2.50%)
Jul 08, 2020 99.94 102.53 99.65 102.53 36,511,044 +3.68(+3.72%)
Jul 07, 2020 99.46 100.70 98.51 98.85 35,741,168 +0.48(+0.49%)
Jul 06, 2020 97.42 99.09 97.12 98.36 31,564,152 +2.24(+2.33%)
Jul 02, 2020 96.39 97.38 95.78 96.12 36,405,200 +0.82(+0.86%)
Jul 01, 2020 95.21 95.76 94.13 95.30 32,653,684 +0.32(+0.34%)
Jun 30, 2020 93.14 95.26 92.67 94.98 36,758,980 +2.98(+3.24%)
Jun 29, 2020 91.70 92.04 89.00 92.00 34,196,332 +0.45(+0.49%)
Jun 26, 2020 94.90 95.00 91.25 91.55 59,208,400 -3.35(-3.53%)
Jun 25, 2020 93.56 95.05 91.82 94.90 37,561,816 +2.54(+2.76%)
Jun 24, 2020 94.76 95.57 91.44 92.36 44,897,752 -2.14(-2.27%)
Jun 23, 2020 95.51 96.43 94.07 94.50 37,473,128 -0.77(-0.81%)
Jun 22, 2020 93.00 95.31 92.73 95.27 39,811,008 +2.65(+2.87%)
Jun 19, 2020 92.43 94.45 92.27 92.61 52,416,000 +0.43(+0.47%)
Jun 18, 2020 92.27 92.82 91.14 92.18 25,390,492 -0.18(-0.19%)
Jun 17, 2020 91.43 92.99 90.70 92.36 40,795,032 +1.68(+1.85%)
Jun 16, 2020 92.25 92.67 88.39 90.68 53,535,112 -1.05(-1.15%)
Jun 15, 2020 88.15 91.82 87.44 91.74 39,925,392 +2.41(+2.70%)
Jun 12, 2020 91.62 91.87 87.03 89.32 57,090,800 +1.36(+1.55%)
Jun 11, 2020 91.50 92.61 87.86 87.96 58,261,180 -5.71(-6.09%)
Jun 10, 2020 91.68 95.00 91.54 93.67 63,147,284 +3.21(+3.55%)
Jun 09, 2020 88.00 91.10 87.51 90.46 46,805,204 +2.41(+2.74%)
Jun 08, 2020 88.77 88.89 86.86 88.05 38,743,304 -1.15(-1.29%)
Jun 05, 2020 87.94 89.97 87.08 89.20 48,174,400 +1.53(+1.75%)
Jun 04, 2020 87.28 89.43 86.78 87.67 42,413,300 -0.03(-0.03%)
Jun 03, 2020 88.22 88.66 87.00 87.69 36,484,256 -0.56(-0.63%)
Jun 02, 2020 87.96 88.37 86.58 88.25 39,107,872 +0.19(+0.22%)
Jun 01, 2020 88.33 88.41 86.89 88.06 39,013,600 -0.69(-0.78%)
May 29, 2020 85.54 88.75 84.85 88.75 74,591,600 +3.88(+4.58%)
May 28, 2020 84.12 87.61 83.79 84.87 73,557,308 -0.38(-0.45%)
May 27, 2020 86.25 86.33 79.97 85.25 117,519,896 -1.92(-2.21%)
May 26, 2020 91.57 91.82 86.72 87.18 77,038,928 -3.08(-3.42%)
May 22, 2020 88.25 90.93 87.13 90.26 103,876,400 +3.26(+3.75%)
May 21, 2020 90.51 90.53 87.00 87.00 75,835,976 -2.70(-3.01%)
May 20, 2020 89.91 90.43 88.89 89.70 58,608,168 +1.64(+1.87%)
May 19, 2020 87.90 90.88 87.63 88.06 71,657,028 +0.55(+0.63%)
May 18, 2020 87.61 89.17 86.81 87.50 77,593,116 +2.60(+3.06%)
May 15, 2020 78.90 85.00 78.74 84.91 98,766,000 +4.60(+5.73%)
May 14, 2020 78.42 80.36 76.88 80.31 60,171,640 +2.50(+3.22%)
May 13, 2020 79.18 80.79 75.95 77.80 62,515,352 -0.22(-0.29%)
May 12, 2020 81.24 81.72 77.93 78.03 49,241,744 -2.63(-3.26%)
May 11, 2020 78.07 81.12 77.79 80.65 46,854,580 +2.53(+3.24%)
May 08, 2020 76.94 78.19 76.60 78.12 33,990,400 +1.91(+2.50%)
May 07, 2020 75.85 76.85 75.33 76.22 37,321,484 +1.77(+2.38%)
May 06, 2020 74.23 75.50 73.85 74.45 32,334,060 +1.01(+1.38%)
May 05, 2020 73.87 75.07 72.82 73.43 36,864,180 +0.61(+0.84%)
May 04, 2020 70.22 72.96 70.22 72.82 31,734,048 +2.13(+3.01%)
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.