Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 467.44 471.20 464.96 467.19 25,085,940 -0.21(-0.04%)
Jul 28, 2023 466.58 470.17 463.71 467.40 33,126,672 +8.50(+1.85%)
Jul 27, 2023 465.09 473.85 457.40 458.90 45,523,540 +4.48(+0.99%)
Jul 26, 2023 460.11 460.43 446.20 454.42 36,368,400 -2.27(-0.50%)
Jul 25, 2023 449.31 461.73 449.13 456.69 34,746,640 +10.67(+2.39%)
Jul 24, 2023 447.21 450.99 440.30 446.02 38,282,208 +3.03(+0.68%)
Jul 21, 2023 457.78 458.56 440.90 442.99 97,494,240 -12.11(-2.66%)
Jul 20, 2023 464.97 470.77 450.52 455.10 53,693,300 -15.57(-3.31%)
Jul 19, 2023 474.54 478.08 467.32 470.67 42,689,148 -4.17(-0.88%)
Jul 18, 2023 466.91 478.86 457.24 474.84 56,976,808 +10.33(+2.22%)
Jul 17, 2023 462.79 464.86 452.53 464.51 51,005,448 +9.92(+2.18%)
Jul 14, 2023 465.73 480.78 450.50 454.59 77,225,776 -5.08(-1.10%)
Jul 13, 2023 445.08 461.45 444.82 459.67 47,730,460 +20.75(+4.73%)
Jul 12, 2023 430.24 439.25 427.68 438.93 48,013,636 +14.97(+3.53%)
Jul 11, 2023 424.72 427.49 420.58 423.96 30,167,142 +2.25(+0.53%)
Jul 10, 2023 426.48 428.02 416.40 421.71 35,398,280 -3.23(-0.76%)
Jul 07, 2023 423.13 432.05 421.71 424.94 35,595,880 +4.00(+0.95%)
Jul 06, 2023 418.35 421.70 413.37 420.94 30,393,144 -2.14(-0.51%)
Jul 05, 2023 421.26 431.68 420.76 423.08 32,339,452 -0.96(-0.23%)
Jul 03, 2023 425.08 428.89 421.93 424.04 19,825,636 +1.11(+0.26%)
Jun 30, 2023 416.71 425.41 414.92 422.93 50,139,044 +14.80(+3.63%)
Jun 29, 2023 415.49 415.91 405.91 408.13 37,998,640 -3.29(-0.80%)
Jun 28, 2023 406.51 418.36 405.09 411.42 58,176,952 -7.25(-1.73%)
Jun 27, 2023 407.90 419.31 404.39 418.67 45,822,072 +12.44(+3.06%)
Jun 26, 2023 424.52 427.55 400.91 406.23 59,398,344 -15.77(-3.74%)
Jun 23, 2023 424.55 428.00 420.06 422.00 35,844,844 -8.16(-1.90%)
Jun 22, 2023 422.44 434.16 422.25 430.16 41,731,520 -0.20(-0.05%)
Jun 21, 2023 434.92 436.06 420.71 430.36 55,156,648 -7.63(-1.74%)
Jun 20, 2023 429.89 439.80 426.65 437.99 45,069,540 +11.16(+2.61%)
Jun 16, 2023 434.41 437.12 426.51 426.83 65,585,252 +0.46(+0.11%)
Jun 15, 2023 425.93 432.80 426.37 56,886,324 +134.96(+46.31%)
May 08, 2023 285.12 292.10 283.40 291.41 34,491,528 +4.71(+1.64%)
May 05, 2023 278.16 287.45 277.21 286.70 36,162,536 +11.18(+4.06%)
May 04, 2023 276.41 278.49 272.30 275.52 32,172,212 -2.40(-0.86%)
May 03, 2023 278.30 283.57 274.62 277.92 38,327,008 -4.08(-1.45%)
May 02, 2023 286.70 288.26 280.73 282.00 40,240,372 -7.00(-2.42%)
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.