Skip to main content

NVIDIA Corp (NQ: NVDA )

114.83 -0.76 (-0.66%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.41 19.62 19.26 19.49 183,544,912 -0.16(-0.83%)
Jul 29, 2021 19.51 19.85 19.32 19.66 190,519,568 +0.16(+0.82%)
Jul 28, 2021 19.31 19.64 18.99 19.50 202,078,592 +0.29(+1.54%)
Jul 27, 2021 19.26 19.62 18.74 19.20 248,719,104 -0.09(-0.45%)
Jul 26, 2021 19.31 19.44 18.91 19.29 203,868,256 -0.26(-1.35%)
Jul 23, 2021 19.65 19.70 19.25 19.55 195,723,856 -0.04(-0.18%)
Jul 22, 2021 19.64 19.88 19.27 19.59 323,718,752 +0.18(+0.95%)
Jul 21, 2021 18.88 19.52 18.74 19.41 371,760,704 +0.80(+4.29%)
Jul 20, 2021 18.73 18.83 18.16 18.61 434,568,288 -0.17(-0.89%)
Jul 19, 2021 17.91 19.04 17.86 18.77 748,404,928 +0.62(+3.41%)
Jul 16, 2021 19.03 19.15 18.07 18.16 688,410,816 -0.80(-4.25%)
Jul 15, 2021 19.81 19.84 18.85 18.96 550,201,280 -0.88(-4.41%)
Jul 14, 2021 20.35 20.41 19.75 19.84 380,028,000 -0.40(-1.98%)
Jul 13, 2021 20.40 20.46 20.11 20.24 290,570,016 -0.27(-1.31%)
Jul 12, 2021 20.23 20.53 20.18 20.51 321,808,672 +0.46(+2.31%)
Jul 09, 2021 19.96 20.07 19.75 20.05 296,708,256 +0.15(+0.74%)
Jul 08, 2021 19.85 20.13 19.70 19.90 503,265,344 -0.47(-2.30%)
Jul 07, 2021 20.85 20.86 20.33 20.37 418,274,624 -0.33(-1.58%)
Jul 06, 2021 20.73 20.84 20.35 20.69 446,562,496 +0.21(+1.03%)
Jul 02, 2021 20.43 20.50 20.28 20.48 343,484,416 +0.27(+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.