Skip to main content

NVIDIA Corp (NQ: NVDA )

904.27 +1.77 (+0.20%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 193.84 195.96 192.29 194.65 18,382,102 -1.63(-0.83%)
Jul 29, 2021 194.85 198.18 192.94 196.28 19,080,618 +1.59(+0.82%)
Jul 28, 2021 192.85 196.12 189.62 194.69 20,238,258 +2.94(+1.54%)
Jul 27, 2021 192.31 195.88 187.08 191.74 24,909,326 -0.86(-0.45%)
Jul 26, 2021 192.77 194.08 188.81 192.60 20,417,496 -2.64(-1.35%)
Jul 23, 2021 196.22 196.65 192.16 195.24 19,601,828 -0.36(-0.18%)
Jul 22, 2021 196.07 198.50 192.42 195.60 32,420,572 +1.84(+0.95%)
Jul 21, 2021 188.49 194.93 187.09 193.76 37,231,996 +7.97(+4.29%)
Jul 20, 2021 186.97 188.05 181.32 185.79 43,522,200 -1.67(-0.89%)
Jul 19, 2021 178.84 190.09 178.34 187.47 74,953,080 +6.18(+3.41%)
Jul 16, 2021 189.97 191.24 180.41 181.29 68,944,640 -8.04(-4.25%)
Jul 15, 2021 197.77 198.12 188.25 189.33 55,102,896 -8.74(-4.41%)
Jul 14, 2021 203.22 203.82 197.18 198.07 38,059,968 -4.01(-1.98%)
Jul 13, 2021 203.65 204.25 200.79 202.07 29,100,714 -2.69(-1.31%)
Jul 12, 2021 202.04 204.97 201.52 204.76 32,229,276 +4.61(+2.31%)
Jul 09, 2021 199.27 200.45 197.20 200.15 29,715,462 +1.47(+0.74%)
Jul 08, 2021 198.22 200.98 196.66 198.68 50,402,244 -4.68(-2.30%)
Jul 07, 2021 208.17 208.28 202.96 203.36 41,890,384 -3.26(-1.58%)
Jul 06, 2021 207.01 208.05 203.15 206.62 44,723,428 +2.11(+1.03%)
Jul 02, 2021 204.04 204.69 202.52 204.51 34,400,112 +2.75(+1.36%)
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.