Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 207.51 210.49 206.71 206.99 22,113,324 +1.99(+0.97%)
Sep 29, 2021 209.23 210.00 204.51 205.01 21,831,022 -1.82(-0.88%)
Sep 28, 2021 211.96 214.02 206.34 206.82 34,295,192 -9.56(-4.42%)
Sep 27, 2021 216.93 217.81 213.08 216.39 24,526,184 -4.25(-1.92%)
Sep 24, 2021 220.52 221.31 218.44 220.63 21,783,172 -4.01(-1.78%)
Sep 23, 2021 221.22 225.16 218.72 224.64 24,859,646 +5.41(+2.47%)
Sep 22, 2021 213.48 219.42 211.79 219.23 26,869,854 +6.94(+3.27%)
Sep 21, 2021 213.99 214.08 209.33 212.29 20,475,160 +1.33(+0.63%)
Sep 20, 2021 211.29 214.16 206.45 210.96 34,920,932 -7.86(-3.59%)
Sep 17, 2021 222.82 223.03 218.12 218.82 29,473,896 -3.42(-1.54%)
Sep 16, 2021 221.65 222.59 219.09 222.24 15,610,808 -0.99(-0.44%)
Sep 15, 2021 222.91 223.49 219.48 223.23 16,663,131 +0.89(+0.40%)
Sep 14, 2021 222.57 223.92 220.68 222.34 19,986,572 +1.00(+0.45%)
Sep 13, 2021 226.66 229.46 218.41 221.34 29,764,088 -3.26(-1.45%)
Sep 10, 2021 223.30 226.08 222.52 224.60 24,873,038 +3.01(+1.36%)
Sep 09, 2021 222.94 225.20 221.13 221.59 19,694,756 -1.61(-0.72%)
Sep 08, 2021 224.95 225.91 219.59 223.20 25,444,990 -3.20(-1.41%)
Sep 07, 2021 228.15 228.81 225.04 226.40 19,795,612 -1.85(-0.81%)
Sep 03, 2021 223.07 229.68 221.82 228.25 28,105,712 +4.47(+2.00%)
Sep 02, 2021 225.00 225.75 222.77 223.78 18,810,862 -0.45(-0.20%)
Sep 01, 2021 224.67 226.79 223.39 224.23 20,182,526 +0.56(+0.25%)
Aug 31, 2021 226.77 226.77 221.02 223.67 25,996,294 -2.99(-1.32%)
Aug 30, 2021 228.08 230.21 225.29 226.66 26,301,552 +0.51(+0.23%)
Aug 27, 2021 221.62 227.00 221.45 226.15 30,502,026 +5.69(+2.58%)
Aug 26, 2021 221.78 223.18 217.69 220.46 23,779,648 -1.45(-0.65%)
Aug 25, 2021 217.16 224.48 217.04 221.91 34,788,552 +4.20(+1.93%)
Aug 24, 2021 217.32 219.38 215.14 217.72 29,710,168 -1.65(-0.75%)
Aug 23, 2021 209.50 219.75 209.29 219.37 57,591,924 +11.41(+5.49%)
Aug 20, 2021 199.72 208.45 199.13 207.96 67,640,688 +10.17(+5.14%)
Aug 19, 2021 194.75 204.75 187.44 197.79 76,698,224 +7.57(+3.98%)
Aug 18, 2021 194.81 196.15 189.81 190.21 28,520,826 -4.17(-2.14%)
Aug 17, 2021 196.66 197.51 192.48 194.38 20,461,914 -4.99(-2.50%)
Aug 16, 2021 201.15 202.67 194.34 199.37 21,124,458 -2.32(-1.15%)
Aug 13, 2021 198.85 201.94 198.32 201.68 18,324,336 +2.86(+1.44%)
Aug 12, 2021 198.51 200.09 196.01 198.83 15,188,816 +2.03(+1.03%)
Aug 11, 2021 200.23 200.29 194.11 196.80 18,602,698 -2.37(-1.19%)
Aug 10, 2021 203.02 204.10 198.15 199.16 17,933,936 -3.59(-1.77%)
Aug 09, 2021 204.26 204.88 201.23 202.75 14,654,290 -0.71(-0.35%)
Aug 06, 2021 205.04 205.50 201.90 203.46 17,873,670 -2.71(-1.31%)
Aug 05, 2021 204.80 207.13 203.22 206.17 21,144,568 +3.63(+1.79%)
Aug 04, 2021 199.71 202.98 198.09 202.54 23,139,922 +4.59(+2.32%)
Aug 03, 2021 197.21 202.02 192.01 197.96 30,186,858 +0.65(+0.33%)
Aug 02, 2021 196.81 199.41 193.42 197.31 21,756,144 +2.51(+1.29%)
Jul 30, 2021 193.99 196.11 192.44 194.80 18,367,768 -1.63(-0.83%)
Jul 29, 2021 195.00 198.34 193.09 196.43 19,065,738 +1.59(+0.82%)
Jul 28, 2021 193.00 196.27 189.76 194.84 20,222,476 +2.95(+1.54%)
Jul 27, 2021 192.46 196.03 187.23 191.89 24,889,902 -0.86(-0.45%)
Jul 26, 2021 192.92 194.23 188.96 192.75 20,401,574 -2.64(-1.35%)
Jul 23, 2021 196.37 196.81 192.31 195.39 19,586,544 -0.36(-0.18%)
Jul 22, 2021 196.23 198.66 192.57 195.75 32,395,292 +1.84(+0.95%)
Jul 21, 2021 188.63 195.08 187.24 193.91 37,202,960 +7.97(+4.29%)
Jul 20, 2021 187.12 188.20 181.46 185.94 43,488,264 -564.52(-75.22%)
Jul 19, 2021 715.91 760.94 713.92 750.46 18,723,658 +24.73(+3.41%)
Jul 16, 2021 760.48 765.54 722.21 725.73 17,222,720 -32.18(-4.25%)
Jul 15, 2021 791.70 793.10 753.60 757.91 13,764,982 -34.98(-4.41%)
Jul 14, 2021 813.51 815.91 789.34 792.88 9,507,572 -16.04(-1.98%)
Jul 13, 2021 815.22 817.65 803.77 808.93 7,269,505 -10.77(-1.31%)
Jul 12, 2021 808.81 820.51 806.72 819.70 8,051,036 +18.47(+2.31%)
Jul 09, 2021 797.72 802.42 789.40 801.23 7,423,072 +5.89(+0.74%)
Jul 08, 2021 793.48 804.53 787.26 795.33 12,590,735 -18.74(-2.30%)
Jul 07, 2021 833.33 833.77 812.49 814.07 10,464,429 -13.06(-1.58%)
Jul 06, 2021 828.69 832.87 813.22 827.13 11,172,138 +8.45(+1.03%)
Jul 02, 2021 816.80 819.41 810.72 818.68 8,593,322 +10.99(+1.36%)
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.