Skip to main content

NVIDIA Corp (NQ: NVDA )

156.60 -1.67 (-1.06%)
Streaming Delayed Price Updated: 12:19 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 525.33 543.89 525.04 540.22 17,251,114 +12.17(+2.30%)
Sep 29, 2020 516.54 536.72 516.38 528.05 15,579,756 +7.62(+1.46%)
Sep 28, 2020 520.65 521.11 509.06 520.44 14,357,079 +6.44(+1.25%)
Sep 25, 2020 496.98 514.39 488.93 514.00 14,727,580 +20.99(+4.26%)
Sep 24, 2020 482.00 501.85 479.67 493.01 18,296,478 +8.95(+1.85%)
Sep 23, 2020 502.09 508.14 482.28 484.06 16,180,220 -20.52(-4.07%)
Sep 22, 2020 502.07 504.99 485.32 504.58 16,170,758 +4.81(+0.96%)
Sep 21, 2020 476.12 499.98 475.30 499.77 18,045,038 +13.10(+2.69%)
Sep 18, 2020 502.82 504.37 478.67 486.67 17,493,786 -10.95(-2.20%)
Sep 17, 2020 484.39 502.66 480.50 497.62 19,835,190 -2.04(-0.41%)
Sep 16, 2020 517.33 522.74 499.63 499.66 13,953,070 -19.03(-3.67%)
Sep 15, 2020 530.22 530.97 512.16 518.68 18,193,980 +4.74(+0.92%)
Sep 14, 2020 522.27 531.62 504.32 513.94 30,077,396 +28.26(+5.82%)
Sep 11, 2020 498.50 505.17 474.95 485.68 15,952,541 -5.88(-1.20%)
Sep 10, 2020 518.61 521.65 485.78 491.56 17,479,394 -16.10(-3.17%)
Sep 09, 2020 495.08 511.42 488.37 507.66 18,418,948 +32.02(+6.73%)
Sep 08, 2020 468.51 501.07 467.31 475.64 19,911,754 -28.33(-5.62%)
Sep 04, 2020 510.41 526.03 467.33 503.97 36,659,656 -15.69(-3.02%)
Sep 03, 2020 552.13 554.36 514.20 519.66 23,595,312 -53.14(-9.28%)
Sep 02, 2020 587.07 587.98 554.97 572.80 21,877,656 +20.98(+3.80%)
Sep 01, 2020 538.21 558.72 536.47 551.82 12,815,557 +17.99(+3.37%)
Aug 31, 2020 526.18 541.84 520.39 533.83 12,531,015 +9.05(+1.72%)
Aug 28, 2020 505.91 524.79 504.62 524.78 13,457,754 +20.74(+4.11%)
Aug 27, 2020 510.16 512.90 501.58 504.05 7,950,409 -5.78(-1.13%)
Aug 26, 2020 510.87 513.64 506.02 509.82 8,038,711 +0.92(+0.18%)
Aug 25, 2020 504.15 509.36 501.87 508.91 7,234,276 +1.19(+0.23%)
Aug 24, 2020 514.25 515.39 499.23 507.72 12,283,871 +1.47(+0.29%)
Aug 21, 2020 487.02 511.25 486.76 506.25 25,050,410 +21.49(+4.43%)
Aug 20, 2020 477.97 493.94 474.13 484.76 23,060,576 +0.26(+0.05%)
Aug 19, 2020 490.81 491.54 482.88 484.50 15,485,624 -4.88(-1.00%)
Aug 18, 2020 496.93 498.77 482.41 489.38 12,591,216 -3.04(-0.62%)
Aug 17, 2020 473.03 495.33 471.68 492.42 15,547,178 +30.85(+6.68%)
Aug 14, 2020 460.21 467.19 456.64 461.57 9,180,584 +4.83(+1.06%)
Aug 13, 2020 460.85 467.87 453.26 456.74 9,367,308 +0.11(+0.02%)
Aug 12, 2020 438.69 457.70 437.39 456.63 11,640,203 +23.56(+5.44%)
Aug 11, 2020 442.00 444.51 430.90 433.07 8,874,655 -12.57(-2.82%)
Aug 10, 2020 452.40 455.35 433.33 445.64 10,711,482 -1.38(-0.31%)
Aug 07, 2020 451.53 459.20 440.55 447.02 8,581,198 -5.43(-1.20%)
Aug 06, 2020 453.02 453.35 446.19 452.45 6,116,043 +1.95(+0.43%)
Aug 05, 2020 448.80 453.89 445.69 450.50 6,265,116 +2.36(+0.53%)
Aug 04, 2020 441.05 448.15 435.31 448.15 7,769,579 +8.68(+1.98%)
Aug 03, 2020 428.38 443.00 427.69 439.47 10,343,874 +15.79(+3.73%)
Jul 31, 2020 421.62 429.74 416.43 423.68 9,677,850 +0.03(+0.01%)
Jul 30, 2020 414.11 424.01 410.93 423.65 7,725,056 +5.93(+1.42%)
Jul 29, 2020 414.74 419.75 412.99 417.72 7,120,967 +9.98(+2.45%)
Jul 28, 2020 414.08 414.39 407.49 407.74 6,796,102 -8.22(-1.98%)
Jul 27, 2020 408.41 416.77 407.83 415.97 7,313,431 +9.06(+2.23%)
Jul 24, 2020 394.15 413.70 390.24 406.91 11,857,723 +2.58(+0.64%)
Jul 23, 2020 417.10 420.98 400.39 404.32 10,302,496 -12.33(-2.96%)
Jul 22, 2020 413.81 423.19 410.78 416.65 9,192,955 +4.40(+1.07%)
Jul 21, 2020 419.62 421.49 410.59 412.25 6,950,330 -7.27(-1.73%)
Jul 20, 2020 410.09 420.35 405.40 419.53 7,130,603 +12.34(+3.03%)
Jul 17, 2020 408.14 409.06 402.64 407.19 6,671,403 +2.66(+0.66%)
Jul 16, 2020 399.74 407.39 394.97 404.52 8,638,148 -3.69(-0.90%)
Jul 15, 2020 415.68 416.43 401.37 408.21 10,113,368 -5.98(-1.44%)
Jul 14, 2020 402.14 415.22 390.58 414.19 13,579,495 +12.96(+3.23%)
Jul 13, 2020 422.89 430.76 400.14 401.23 11,435,555 -17.04(-4.07%)
Jul 10, 2020 422.64 425.30 414.26 418.27 12,468,533 -1.19(-0.28%)
Jul 09, 2020 414.32 421.89 408.46 419.46 12,379,373 +10.24(+2.50%)
Jul 08, 2020 398.89 409.22 397.76 409.22 9,147,373 +14.67(+3.72%)
Jul 07, 2020 397.00 401.94 393.19 394.55 8,954,491 +1.94(+0.49%)
Jul 06, 2020 388.83 395.50 387.67 392.62 7,907,993 +8.95(+2.33%)
Jul 02, 2020 384.73 388.67 382.31 383.67 9,120,855 +3.28(+0.86%)
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.