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 (%)
Aug 31, 2023 493.69 497.33 489.47 493.44 52,898,144 +0.91(+0.18%)
Aug 30, 2023 490.33 499.16 484.14 492.53 73,464,704 +4.80(+0.98%)
Aug 29, 2023 466.56 490.70 463.81 487.73 70,026,352 +19.49(+4.16%)
Aug 28, 2023 464.72 469.70 448.78 468.25 68,444,592 +8.17(+1.78%)
Aug 25, 2023 470.02 477.95 450.14 460.08 92,632,952 -11.45(-2.43%)
Aug 24, 2023 502.05 502.55 471.49 471.53 115,461,728 +0.47(+0.10%)
Aug 23, 2023 458.56 471.90 451.98 471.06 77,226,720 +14.48(+3.17%)
Aug 22, 2023 481.25 481.60 453.23 456.58 75,625,400 -12.99(-2.77%)
Aug 21, 2023 444.84 470.55 442.12 469.57 69,125,376 +36.67(+8.47%)
Aug 18, 2023 426.26 435.69 416.51 432.90 58,390,096 -0.44(-0.10%)
Aug 17, 2023 439.61 440.52 429.92 433.34 45,192,112 -1.43(-0.33%)
Aug 16, 2023 445.10 446.65 433.97 434.77 52,677,648 -4.54(-1.03%)
Aug 15, 2023 445.50 452.58 437.00 439.31 67,594,344 +1.87(+0.43%)
Aug 14, 2023 404.77 437.90 403.02 437.44 68,627,544 +28.97(+7.09%)
Aug 11, 2023 417.42 420.09 406.30 408.46 53,320,112 -15.33(-3.62%)
Aug 10, 2023 421.51 435.64 418.26 423.79 49,255,308 -1.66(-0.39%)
Aug 09, 2023 442.64 443.02 421.25 425.45 58,586,504 -21.10(-4.72%)
Aug 08, 2023 448.43 452.32 440.46 446.54 35,353,616 -7.52(-1.66%)
Aug 07, 2023 451.01 455.30 445.54 454.07 32,182,838 +7.36(+1.65%)
Aug 04, 2023 449.75 456.32 443.83 446.70 36,274,496 +1.65(+0.37%)
Aug 03, 2023 437.90 451.08 437.90 445.05 32,472,776 +2.46(+0.56%)
Aug 02, 2023 458.21 458.30 433.78 442.59 52,977,828 -22.38(-4.81%)
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.