NVIDIA Corp (NQ: NVDA )

295.14 USD -11.79 (-3.84%)
Streaming Delayed Price Updated: 1:06 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 164.94 166.40 160.62 162.51 13,985,157 -1.88(-1.14%)
Jul 28, 2017 160.29 165.38 159.28 164.39 12,833,737 +2.65(+1.64%)
Jul 27, 2017 168.27 168.74 157.58 161.74 19,559,028 -5.52(-3.30%)
Jul 26, 2017 167.68 169.93 165.85 167.26 16,001,755 +1.91(+1.16%)
Jul 25, 2017 165.93 165.35 12,392,993 -0.80(-0.48%)
Jul 24, 2017 168.39 168.78 165.72 166.15 16,299,189 -1.95(-1.16%)
Jul 21, 2017 166.67 169.30 166.09 168.10 16,208,257 +0.60(+0.36%)
Jul 20, 2017 167.51 164.05 167.50 17,478,341 +2.40(+1.45%)
Jul 19, 2017 166.33 167.40 164.63 165.10 17,167,958 -0.86(-0.52%)
Jul 18, 2017 161.78 166.55 161.30 165.96 19,407,589 +1.71(+1.04%)
Jul 17, 2017 166.33 167.50 161.75 164.25 23,258,000 -0.70(-0.42%)
Jul 14, 2017 161.29 165.01 161.01 164.95 23,548,708 +4.32(+2.69%)
Jul 13, 2017 163.00 166.29 158.75 160.63 34,218,475 -1.88(-1.16%)
Jul 12, 2017 158.30 163.00 156.56 162.51 28,583,403 +6.63(+4.25%)
Jul 11, 2017 153.85 156.19 152.15 155.88 18,939,643 +2.18(+1.42%)
Jul 10, 2017 149.74 154.00 148.68 153.70 23,944,827 +6.94(+4.73%)
Jul 07, 2017 145.78 147.50 144.85 146.76 16,374,302 +3.28(+2.29%)
Jul 06, 2017 141.87 145.38 139.76 143.48 18,648,941 +0.43(+0.30%)
Jul 05, 2017 141.90 144.22 141.13 143.05 20,499,262 +3.72(+2.67%)
Jul 03, 2017 145.05 145.65 138.58 139.33 17,726,821 -5.23(-3.62%)
Jun 30, 2017 147.93 143.50 144.56 18,266,318 -2.12(-1.45%)
Jun 29, 2017 150.60 150.72 144.08 146.68 26,598,941 -5.07(-3.34%)
Jun 28, 2017 149.32 151.94 145.77 151.75 24,858,098 +5.17(+3.53%)
Jun 27, 2017 151.44 151.79 146.35 146.58 24,970,549 -5.57(-3.66%)
Jun 26, 2017 155.16 156.60 148.33 152.15 26,595,519 -1.68(-1.09%)
Jun 23, 2017 153.22 153.83 27,214,702 -4.54(-2.87%)
Jun 22, 2017 159.80 160.34 157.40 158.37 11,723,154 -1.10(-0.69%)
Jun 21, 2017 158.21 159.60 155.70 159.47 17,034,582 +2.38(+1.52%)
Jun 20, 2017 159.03 161.74 156.92 157.09 27,374,588 -0.23(-0.15%)
Jun 19, 2017 153.41 157.53 153.26 157.32 19,425,871 +5.70(+3.76%)
Jun 16, 2017 152.76 154.70 150.24 151.62 23,123,950 -0.75(-0.49%)
Jun 15, 2017 146.96 153.60 146.50 152.37 24,078,701 +0.65(+0.43%)
Jun 14, 2017 151.52 154.06 148.50 151.72 29,581,777 +0.32(+0.21%)
Jun 13, 2017 154.40 154.77 145.65 151.40 41,795,255 +1.43(+0.95%)
Jun 12, 2017 145.88 151.70 142.11 149.97 42,415,212 +0.37(+0.25%)
Jun 09, 2017 164.74 168.50 142.75 149.60 92,323,196 -10.34(-6.46%)
Jun 08, 2017 153.46 160.00 151.79 159.94 28,951,561 +10.82(+7.26%)
Jun 07, 2017 148.33 149.88 147.70 149.12 15,311,701 +1.78(+1.21%)
Jun 06, 2017 147.82 149.69 146.80 147.34 18,966,143 -0.67(-0.45%)
Jun 05, 2017 142.98 148.53 142.51 148.01 20,430,350 +4.37(+3.04%)
Jun 02, 2017 144.24 145.30 143.40 143.64 12,186,434 -0.72(-0.50%)
Jun 01, 2017 144.99 145.03 142.52 144.36 12,575,263 +0.01(+0.01%)
May 31, 2017 146.69 147.00 142.05 144.35 22,174,568 -0.52(-0.36%)
May 30, 2017 143.70 146.29 143.05 144.87 24,721,719 +3.03(+2.14%)
May 26, 2017 137.93 145.28 137.11 141.84 19,478,497 +3.58(+2.59%)
May 25, 2017 140.00 140.03 136.44 138.26 15,199,041 -0.31(-0.22%)
May 24, 2017 140.96 141.07 138.08 138.57 20,429,220 +1.54(+1.12%)
May 23, 2017 139.70 139.79 135.71 137.03 17,026,091 -1.87(-1.35%)
May 22, 2017 137.77 139.48 137.33 138.90 20,911,031 +2.90(+2.13%)
May 19, 2017 137.02 138.22 135.22 136.00 25,459,271 +2.93(+2.20%)
May 18, 2017 129.50 133.43 127.05 133.07 28,885,071 +5.35(+4.19%)
May 17, 2017 134.10 134.86 127.55 127.72 31,747,338 -9.09(-6.64%)
May 16, 2017 136.38 137.44 133.38 136.81 28,002,496 +2.50(+1.86%)
May 15, 2017 129.56 134.41 129.38 134.31 27,157,191 +6.42(+5.02%)
May 12, 2017 126.63 129.60 125.78 127.89 24,065,459 +1.39(+1.10%)
May 11, 2017 120.05 130.43 119.91 126.50 48,433,097 +5.21(+4.30%)
May 10, 2017 114.29 121.82 114.02 121.29 53,197,393 +18.35(+17.83%)
May 09, 2017 103.00 104.93 102.66 102.94 20,828,826 +0.17(+0.17%)
May 08, 2017 104.34 104.40 102.31 102.77 9,128,930 -1.09(-1.05%)
May 05, 2017 103.38 104.15 102.75 103.86 5,710,736 +0.01(+0.01%)
May 04, 2017 104.50 104.92 103.53 103.85 5,243,367 -0.40(-0.38%)
May 03, 2017 103.20 104.64 102.60 104.25 8,420,633 +0.77(+0.74%)
May 02, 2017 105.55 105.60 102.56 103.48 15,746,542 -3.16(-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.