Skip to main content

NVIDIA Corp (NQ: NVDA )

906.44 +3.94 (+0.44%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 41.16 41.92 41.08 41.88 61,940,396 +0.93(+2.27%)
Aug 30, 2017 40.91 41.06 40.61 40.95 38,857,244 +0.24(+0.59%)
Aug 29, 2017 40.19 40.93 40.11 40.71 32,738,904 -0.07(-0.16%)
Aug 28, 2017 40.68 40.81 40.13 40.78 39,345,708 +0.29(+0.71%)
Aug 25, 2017 41.18 40.43 40.49 36,126,880 -0.34(-0.84%)
Aug 24, 2017 41.30 41.35 40.57 40.83 47,475,672 -0.15(-0.37%)
Aug 23, 2017 39.85 41.09 39.76 40.98 58,569,244 +0.80(+2.00%)
Aug 22, 2017 39.67 40.24 39.48 40.18 45,511,040 +0.88(+2.23%)
Aug 21, 2017 40.13 40.24 38.87 39.30 63,107,148 -0.58(-1.45%)
Aug 18, 2017 40.42 40.59 39.43 39.89 60,858,648 +0.01(+0.02%)
Aug 17, 2017 40.70 40.87 39.86 39.88 53,102,604 -0.91(-2.23%)
Aug 16, 2017 41.39 41.62 40.46 40.79 60,328,016 -0.45(-1.10%)
Aug 15, 2017 41.64 41.90 40.91 41.24 77,350,472 -0.35(-0.84%)
Aug 14, 2017 39.43 41.62 39.32 41.59 129,393,224 +3.07(+7.98%)
Aug 11, 2017 38.81 39.27 37.76 38.52 151,557,856 -2.17(-5.33%)
Aug 10, 2017 42.52 42.64 40.58 40.69 133,721,624 -1.82(-4.28%)
Aug 09, 2017 41.60 42.53 41.41 42.51 53,618,300 +0.45(+1.06%)
Aug 08, 2017 42.95 43.11 41.67 42.06 76,286,920 -0.51(-1.19%)
Aug 07, 2017 41.59 42.57 41.49 42.56 72,548,432 +1.27(+3.07%)
Aug 04, 2017 41.34 42.00 41.12 41.30 59,632,764 +0.18(+0.44%)
Aug 03, 2017 40.59 41.15 40.42 41.12 44,777,628 +0.52(+1.27%)
Aug 02, 2017 40.93 40.97 39.83 40.60 48,396,744 -0.02(-0.06%)
Aug 01, 2017 40.04 40.64 39.76 40.62 43,632,344 +0.49(+1.22%)
Jul 31, 2017 40.73 41.10 39.67 40.13 56,627,524 -0.46(-1.14%)
Jul 28, 2017 39.59 40.84 39.34 40.60 51,965,292 +0.65(+1.64%)
Jul 27, 2017 41.56 41.67 38.92 39.94 79,196,776 -1.36(-3.30%)
Jul 26, 2017 41.41 41.97 40.96 41.31 64,792,964 +0.47(+1.16%)
Jul 25, 2017 40.98 40.84 50,180,668 -0.20(-0.48%)
Jul 24, 2017 41.59 41.68 40.93 41.03 65,997,308 -0.48(-1.16%)
Jul 21, 2017 41.16 41.81 41.02 41.52 65,629,116 +0.15(+0.36%)
Jul 20, 2017 41.37 40.52 41.37 70,771,832 +0.59(+1.45%)
Jul 19, 2017 41.08 41.34 40.66 40.77 69,515,056 -0.21(-0.52%)
Jul 18, 2017 39.95 41.13 39.84 40.99 78,583,576 +0.42(+1.04%)
Jul 17, 2017 41.08 41.37 39.95 40.56 94,174,344 -0.17(-0.42%)
Jul 14, 2017 39.83 40.75 39.76 40.74 95,351,456 +1.07(+2.69%)
Jul 13, 2017 40.26 41.07 39.21 39.67 138,554,576 -0.46(-1.16%)
Jul 12, 2017 39.09 40.26 38.67 40.13 115,737,520 +1.64(+4.25%)
Jul 11, 2017 38.00 38.57 37.58 38.50 76,688,816 +0.54(+1.42%)
Jul 10, 2017 36.98 38.03 36.72 37.96 96,955,392 +1.71(+4.73%)
Jul 07, 2017 36.00 36.43 35.77 36.24 66,301,452 +0.81(+2.29%)
Jul 06, 2017 35.04 35.90 34.52 35.43 75,511,720 +0.11(+0.30%)
Jul 05, 2017 35.04 35.62 34.85 35.33 83,003,888 +0.92(+2.67%)
Jul 03, 2017 35.82 35.97 34.22 34.41 71,777,952 -1.29(-3.62%)
Jun 30, 2017 36.53 35.44 35.70 73,962,440 -0.52(-1.45%)
Jun 29, 2017 37.19 37.22 35.58 36.23 107,702,200 -1.25(-3.34%)
Jun 28, 2017 36.88 37.52 36.00 37.48 100,653,328 +1.28(+3.53%)
Jun 27, 2017 37.40 37.49 36.14 36.20 101,108,648 -1.38(-3.66%)
Jun 26, 2017 38.32 38.68 36.63 37.58 107,688,352 -0.41(-1.09%)
Jun 23, 2017 37.84 37.99 110,195,488 -1.12(-2.87%)
Jun 22, 2017 39.47 39.60 38.87 39.11 47,468,412 -0.27(-0.69%)
Jun 21, 2017 39.07 39.42 38.45 39.38 68,975,000 +0.59(+1.52%)
Jun 20, 2017 39.28 39.94 38.75 38.80 110,842,888 -0.06(-0.15%)
Jun 19, 2017 37.89 38.90 37.85 38.85 78,657,608 +1.41(+3.76%)
Jun 16, 2017 37.73 38.21 37.10 37.45 93,631,560 -0.19(-0.49%)
Jun 15, 2017 36.29 37.93 36.18 37.63 97,497,456 +0.16(+0.43%)
Jun 14, 2017 37.42 38.05 36.67 37.47 119,780,048 +0.08(+0.21%)
Jun 13, 2017 38.13 38.22 35.97 37.39 169,233,840 +0.35(+0.95%)
Jun 12, 2017 36.03 37.47 35.10 37.04 171,744,112 +0.09(+0.25%)
Jun 09, 2017 40.69 41.61 35.25 36.95 373,827,360 -2.55(-6.47%)
Jun 08, 2017 37.90 39.51 37.49 39.50 117,228,224 +2.67(+7.26%)
Jun 07, 2017 36.63 37.02 36.48 36.83 61,998,856 +0.44(+1.21%)
Jun 06, 2017 36.51 36.97 36.25 36.39 76,796,120 -0.17(-0.45%)
Jun 05, 2017 35.31 36.68 35.20 36.55 82,724,856 +1.08(+3.04%)
Jun 02, 2017 35.62 35.88 35.42 35.47 49,344,288 -0.18(-0.50%)
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.