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 (%)
Sep 30, 2019 42.83 43.41 42.68 43.31 19,402,660 +0.57(+1.34%)
Sep 27, 2019 43.71 44.22 42.13 42.74 36,768,616 -1.39(-3.15%)
Sep 26, 2019 44.25 44.34 43.62 44.13 23,877,742 -0.23(-0.53%)
Sep 25, 2019 42.92 44.54 42.48 44.36 31,439,328 +1.43(+3.33%)
Sep 24, 2019 43.82 44.11 42.57 42.93 32,224,570 -0.57(-1.32%)
Sep 23, 2019 42.97 43.96 42.93 43.50 25,669,506 +0.54(+1.25%)
Sep 20, 2019 44.02 44.25 42.87 42.97 35,893,700 -1.06(-2.40%)
Sep 19, 2019 44.84 45.03 43.92 44.03 25,737,252 -0.76(-1.69%)
Sep 18, 2019 44.98 45.14 43.92 44.78 26,518,190 -0.27(-0.60%)
Sep 17, 2019 44.91 45.10 44.44 45.05 22,950,800 +0.21(+0.48%)
Sep 16, 2019 44.52 45.19 44.41 44.84 23,285,450 -0.43(-0.95%)
Sep 13, 2019 45.18 45.55 44.83 45.27 32,612,258 -0.58(-1.26%)
Sep 12, 2019 46.33 46.88 45.77 45.85 32,877,024 -0.01(-0.03%)
Sep 11, 2019 45.73 46.35 45.44 45.87 36,221,700 +0.29(+0.63%)
Sep 10, 2019 44.58 45.85 44.49 45.58 35,432,856 +0.67(+1.48%)
Sep 09, 2019 44.76 45.78 44.75 44.91 41,924,344 +0.46(+1.04%)
Sep 06, 2019 44.49 45.06 44.07 44.45 37,875,828 -0.27(-0.61%)
Sep 05, 2019 43.01 44.79 43.00 44.72 69,930,952 +2.73(+6.51%)
Sep 04, 2019 41.46 42.07 41.46 41.99 22,897,136 +1.14(+2.80%)
Sep 03, 2019 40.95 41.28 40.62 40.85 29,763,316 -0.83(-1.99%)
Aug 30, 2019 42.02 42.51 41.50 41.68 29,228,336 +0.13(+0.31%)
Aug 29, 2019 41.03 41.88 41.00 41.55 35,984,864 +1.44(+3.59%)
Aug 28, 2019 39.96 40.64 39.56 40.12 25,695,680 -0.10(-0.26%)
Aug 27, 2019 41.51 41.54 39.93 40.22 29,296,824 -0.91(-2.21%)
Aug 26, 2019 41.17 41.41 40.74 41.13 32,023,828 +0.75(+1.85%)
Aug 23, 2019 41.86 42.40 40.18 40.38 57,275,484 -2.25(-5.27%)
Aug 22, 2019 42.66 43.09 42.23 42.63 30,532,184 +0.06(+0.15%)
Aug 21, 2019 42.39 43.12 42.17 42.56 43,001,980 +0.84(+2.00%)
Aug 20, 2019 42.40 42.40 41.52 41.73 46,592,472 -0.72(-1.70%)
Aug 19, 2019 40.80 42.61 40.63 42.45 82,038,552 +2.79(+7.03%)
Aug 16, 2019 39.61 40.16 39.00 39.66 102,119,432 +2.68(+7.25%)
Aug 15, 2019 37.49 37.69 36.64 36.98 55,430,844 -0.32(-0.87%)
Aug 14, 2019 37.91 38.02 36.87 37.30 42,133,360 -1.49(-3.83%)
Aug 13, 2019 37.63 39.25 37.24 38.79 36,193,224 +1.14(+3.04%)
Aug 12, 2019 37.80 38.33 37.43 37.65 28,049,362 -0.68(-1.77%)
Aug 09, 2019 38.93 38.96 37.82 38.33 34,377,196 -1.01(-2.58%)
Aug 08, 2019 38.83 39.35 38.26 39.34 31,083,988 +1.09(+2.84%)
Aug 07, 2019 37.26 38.37 37.09 38.25 37,463,492 +0.38(+1.01%)
Aug 06, 2019 38.23 38.69 37.39 37.87 36,293,208 +0.39(+1.03%)
Aug 05, 2019 38.23 38.24 37.01 37.48 59,196,700 -2.59(-6.45%)
Aug 02, 2019 40.07 40.76 39.59 40.07 43,079,912 -0.93(-2.26%)
Aug 01, 2019 42.04 42.95 40.47 41.00 42,304,480 -0.94(-2.25%)
Jul 31, 2019 43.30 43.30 41.52 41.94 36,129,468 -1.67(-3.84%)
Jul 30, 2019 42.99 43.73 42.85 43.61 19,885,138 +0.16(+0.36%)
Jul 29, 2019 43.45 43.62 42.57 43.46 24,948,812 -0.06(-0.14%)
Jul 26, 2019 43.37 43.99 43.37 43.52 27,572,480 +0.42(+0.97%)
Jul 25, 2019 44.00 44.12 42.86 43.10 39,475,368 -1.31(-2.96%)
Jul 24, 2019 44.10 44.47 43.34 44.41 36,788,124 +0.75(+1.71%)
Jul 23, 2019 42.98 43.69 42.82 43.67 43,014,124 +1.08(+2.53%)
Jul 22, 2019 42.08 42.72 42.01 42.59 31,740,322 +0.72(+1.71%)
Jul 19, 2019 42.69 42.75 41.81 41.87 34,686,556 -0.43(-1.02%)
Jul 18, 2019 42.29 42.93 41.72 42.30 44,533,292 +0.12(+0.28%)
Jul 17, 2019 41.55 42.26 41.26 42.19 34,986,052 +0.65(+1.57%)
Jul 16, 2019 41.43 41.80 40.98 41.53 34,326,740 -0.05(-0.11%)
Jul 15, 2019 41.88 42.04 41.30 41.58 29,120,982 -0.08(-0.20%)
Jul 12, 2019 41.61 42.38 41.61 41.66 50,928,972 +0.33(+0.80%)
Jul 11, 2019 40.52 41.74 40.15 41.33 68,579,976 +1.55(+3.89%)
Jul 10, 2019 39.54 40.36 39.40 39.79 45,455,956 +0.68(+1.75%)
Jul 09, 2019 38.66 39.38 38.53 39.10 34,453,920 +0.02(+0.06%)
Jul 08, 2019 39.23 39.42 38.78 39.08 33,132,850 -0.75(-1.88%)
Jul 05, 2019 39.87 39.92 39.20 39.83 39,882,120 -0.63(-1.55%)
Jul 03, 2019 40.56 40.62 39.86 40.46 24,804,330 +0.13(+0.32%)
Jul 02, 2019 41.14 41.35 40.20 40.33 40,169,476 -0.93(-2.27%)
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.