Skip to main content

NVIDIA Corp (NQ: NVDA )

118.74 +5.37 (+4.74%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 46.75 47.13 46.50 46.72 250,830,944 -0.02(-0.04%)
Jul 28, 2023 46.66 47.02 46.38 46.75 331,229,152 +0.85(+1.85%)
Jul 27, 2023 46.51 47.39 45.75 45.90 455,183,808 +0.45(+0.99%)
Jul 26, 2023 46.02 46.05 44.63 45.45 363,642,784 -0.23(-0.50%)
Jul 25, 2023 44.94 46.18 44.92 45.67 347,427,008 +1.07(+2.39%)
Jul 24, 2023 44.73 45.10 44.04 44.61 382,778,688 +0.30(+0.68%)
Jul 21, 2023 45.78 45.86 44.10 44.30 974,831,872 -1.21(-2.66%)
Jul 20, 2023 46.50 47.08 45.06 45.52 536,871,872 -1.56(-3.31%)
Jul 19, 2023 47.46 47.81 46.74 47.07 426,842,080 -0.42(-0.88%)
Jul 18, 2023 46.70 47.89 45.73 47.49 569,704,896 +1.03(+2.22%)
Jul 17, 2023 46.28 46.49 45.26 46.46 509,996,640 +0.99(+2.18%)
Jul 14, 2023 46.58 48.08 45.06 45.46 772,170,240 -0.51(-1.10%)
Jul 13, 2023 44.51 46.15 44.50 45.97 477,250,496 +2.07(+4.73%)
Jul 12, 2023 43.03 43.93 42.77 43.90 480,081,952 +1.50(+3.53%)
Jul 11, 2023 42.48 42.75 42.06 42.40 301,637,216 +0.22(+0.53%)
Jul 10, 2023 42.65 42.81 41.64 42.18 353,942,656 -0.32(-0.76%)
Jul 07, 2023 42.32 43.21 42.18 42.50 355,918,464 +0.40(+0.95%)
Jul 06, 2023 41.84 42.17 41.34 42.10 303,896,960 -0.21(-0.51%)
Jul 05, 2023 42.13 43.17 42.08 42.31 323,357,856 -0.10(-0.23%)
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.