Skip to main content

NVIDIA Corp (NQ: NVDA )

156.96 +0.57 (+0.36%)
Streaming Delayed Price Updated: 9:58 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 168.15 170.15 166.08 166.81 7,303,254 +0.51(+0.31%)
Aug 29, 2019 164.21 167.60 164.07 166.30 8,991,501 +5.75(+3.58%)
Aug 28, 2019 159.91 162.66 158.34 160.55 6,420,553 -0.42(-0.26%)
Aug 27, 2019 166.13 166.24 159.79 160.96 7,320,367 -3.63(-2.21%)
Aug 26, 2019 164.75 165.72 163.06 164.59 8,001,761 +3.00(+1.85%)
Aug 23, 2019 167.53 169.71 160.81 161.60 14,311,367 -8.99(-5.27%)
Aug 22, 2019 170.73 172.43 169.02 170.59 7,629,046 +0.25(+0.15%)
Aug 21, 2019 169.65 172.55 168.78 170.34 10,744,861 +3.34(+2.00%)
Aug 20, 2019 169.68 169.70 166.16 167.00 11,642,013 -2.89(-1.70%)
Aug 19, 2019 163.27 170.53 162.62 169.90 20,498,890 +11.16(+7.03%)
Aug 16, 2019 158.53 160.71 156.07 158.74 25,516,478 +10.73(+7.25%)
Aug 15, 2019 150.05 150.85 146.63 148.00 13,850,448 -1.29(-0.87%)
Aug 14, 2019 151.71 152.16 147.54 149.29 10,527,820 -5.95(-3.83%)
Aug 13, 2019 150.61 157.08 149.05 155.24 9,043,564 +4.58(+3.04%)
Aug 12, 2019 151.29 153.38 149.79 150.67 7,008,665 -2.72(-1.77%)
Aug 09, 2019 155.80 155.94 151.36 153.38 8,589,795 -4.06(-2.58%)
Aug 08, 2019 155.40 157.49 153.10 157.44 7,766,924 +4.35(+2.84%)
Aug 07, 2019 149.12 153.57 148.43 153.09 9,360,965 +1.53(+1.01%)
Aug 06, 2019 153.00 154.83 149.65 151.56 9,068,547 +1.55(+1.03%)
Aug 05, 2019 153.00 153.06 148.13 150.01 14,791,420 -10.35(-6.45%)
Aug 02, 2019 160.36 163.13 158.46 160.36 10,764,334 -3.71(-2.26%)
Aug 01, 2019 168.27 171.89 161.98 164.07 10,570,578 -3.78(-2.25%)
Jul 31, 2019 173.28 173.31 166.16 167.85 9,027,633 -6.69(-3.84%)
Jul 30, 2019 172.06 175.03 171.48 174.54 4,968,679 +0.63(+0.36%)
Jul 29, 2019 173.88 174.56 170.38 173.92 6,233,934 -0.25(-0.14%)
Jul 26, 2019 173.57 176.03 173.57 174.16 6,889,507 +1.68(+0.97%)
Jul 25, 2019 176.07 176.58 171.55 172.48 9,863,670 -5.25(-2.96%)
Jul 24, 2019 176.48 177.97 173.44 177.74 9,192,211 +2.98(+1.71%)
Jul 23, 2019 172.01 174.83 171.38 174.75 10,747,895 +4.32(+2.53%)
Jul 22, 2019 168.43 170.95 168.13 170.44 7,930,922 +2.87(+1.71%)
Jul 19, 2019 170.83 171.09 167.33 167.57 8,667,095 -1.73(-1.02%)
Jul 18, 2019 169.25 171.82 166.98 169.30 11,127,488 +0.47(+0.28%)
Jul 17, 2019 166.29 169.11 165.11 168.83 8,741,930 +2.62(+1.57%)
Jul 16, 2019 165.81 167.30 163.99 166.22 8,577,187 -0.19(-0.11%)
Jul 15, 2019 167.59 168.24 165.27 166.41 7,276,430 -0.34(-0.20%)
Jul 12, 2019 166.53 169.59 166.53 166.74 12,725,571 +1.32(+0.80%)
Jul 11, 2019 162.16 167.05 160.66 165.42 17,136,010 +6.19(+3.89%)
Jul 10, 2019 158.24 161.53 157.68 159.23 11,358,034 +2.74(+1.75%)
Jul 09, 2019 154.71 157.62 154.20 156.50 8,608,966 +0.10(+0.06%)
Jul 08, 2019 157.01 157.77 155.19 156.40 8,278,871 -3.00(-1.89%)
Jul 05, 2019 159.57 159.75 156.87 159.40 9,965,304 -2.51(-1.55%)
Jul 03, 2019 162.33 162.56 159.51 161.91 6,197,832 +0.52(+0.32%)
Jul 02, 2019 164.65 165.49 160.86 161.39 10,037,107 -3.74(-2.26%)
Jul 01, 2019 171.68 173.05 163.81 165.13 17,874,000 +1.75(+1.07%)
Jun 28, 2019 164.15 164.51 161.51 163.38 9,993,249 +1.00(+0.61%)
Jun 27, 2019 161.87 163.15 160.43 162.39 11,175,706 +3.95(+2.49%)
Jun 26, 2019 155.80 160.88 155.28 158.44 14,668,074 +7.74(+5.14%)
Jun 25, 2019 152.07 155.07 150.59 150.70 7,812,344 -1.32(-0.87%)
Jun 24, 2019 151.83 153.06 149.94 152.02 7,106,591 +1.04(+0.69%)
Jun 21, 2019 152.71 154.68 150.72 150.98 10,917,023 -2.33(-1.52%)
Jun 20, 2019 155.96 156.52 152.73 153.30 8,795,462 +0.97(+0.64%)
Jun 19, 2019 153.50 153.96 151.28 152.33 8,322,354 +0.24(+0.16%)
Jun 18, 2019 146.74 154.31 146.30 152.09 14,602,811 +7.81(+5.41%)
Jun 17, 2019 143.82 145.76 142.91 144.28 6,931,063 +0.39(+0.27%)
Jun 14, 2019 143.76 144.74 142.10 143.89 9,911,828 -3.60(-2.44%)
Jun 13, 2019 146.33 148.23 145.62 147.49 7,729,153 +2.05(+1.41%)
Jun 12, 2019 148.23 148.48 144.84 145.44 9,013,384 -4.53(-3.02%)
Jun 11, 2019 150.06 151.57 148.39 149.97 9,643,445 +2.31(+1.56%)
Jun 10, 2019 147.00 150.41 147.00 147.66 10,117,453 +2.92(+2.01%)
Jun 07, 2019 143.28 146.12 142.51 144.75 8,766,710 +1.71(+1.20%)
Jun 06, 2019 140.72 144.02 140.62 143.04 10,244,883 +2.49(+1.77%)
Jun 05, 2019 145.22 145.43 139.10 140.55 12,852,479 -1.71(-1.20%)
Jun 04, 2019 135.66 142.47 134.77 142.26 16,119,578 +8.56(+6.40%)
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.