Skip to main content

NVIDIA Corp (NQ: NVDA )

198.02 +4.79 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 278.35 278.35 278.35 0 +2.85(+1.03%)
Aug 30, 2018 274.92 279.38 274.02 275.50 8,724,250 -0.67(-0.24%)
Aug 29, 2018 271.64 277.18 270.81 276.17 10,586,471 +4.22(+1.55%)
Aug 28, 2018 273.22 274.13 267.14 271.95 11,976,807 -1.51(-0.55%)
Aug 27, 2018 271.00 276.43 269.73 273.46 12,747,728 +3.65(+1.35%)
Aug 24, 2018 264.81 270.39 264.63 269.81 13,406,481 +5.33(+2.02%)
Aug 23, 2018 258.94 267.09 258.39 264.48 18,168,690 +3.99(+1.53%)
Aug 22, 2018 249.77 260.69 249.63 260.49 18,900,812 +9.41(+3.75%)
Aug 21, 2018 246.30 251.25 245.50 251.08 16,967,378 +5.43(+2.21%)
Aug 20, 2018 241.03 250.96 236.60 245.64 21,543,368 +2.99(+1.23%)
Aug 17, 2018 250.70 250.73 241.57 242.65 28,835,076 -12.51(-4.90%)
Aug 16, 2018 259.58 259.68 252.75 255.16 20,118,792 -1.63(-0.63%)
Aug 15, 2018 259.95 261.30 253.63 256.79 14,899,209 -2.33(-0.90%)
Aug 14, 2018 258.07 259.68 254.74 259.11 11,728,944 +5.26(+2.07%)
Aug 13, 2018 252.88 258.69 252.81 253.85 9,445,107 +1.32(+0.52%)
Aug 10, 2018 250.91 253.83 250.46 252.53 6,472,950 -1.66(-0.65%)
Aug 09, 2018 256.84 256.95 253.88 254.19 5,149,003 -1.94(-0.76%)
Aug 08, 2018 254.72 257.93 253.32 256.13 6,604,719 +1.46(+0.57%)
Aug 07, 2018 253.73 255.42 252.66 254.67 6,507,821 +2.89(+1.15%)
Aug 06, 2018 249.36 251.92 247.50 251.78 5,232,009 +1.91(+0.77%)
Aug 03, 2018 249.38 250.82 248.71 249.87 5,405,088 +1.47(+0.59%)
Aug 02, 2018 241.43 248.56 239.07 248.40 6,793,403 +4.11(+1.68%)
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.