Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 207.36 210.33 206.56 206.84 22,129,834 +1.99(+0.97%)
Sep 29, 2021 209.08 209.84 204.35 204.85 21,847,322 -1.82(-0.88%)
Sep 28, 2021 211.80 213.86 206.19 206.67 34,320,800 -9.56(-4.42%)
Sep 27, 2021 216.76 217.65 212.92 216.22 24,544,496 -4.24(-1.92%)
Sep 24, 2021 220.36 221.15 218.27 220.47 21,799,436 -4.00(-1.78%)
Sep 23, 2021 221.06 225.00 218.56 224.47 24,878,206 +5.40(+2.47%)
Sep 22, 2021 213.32 219.26 211.63 219.07 26,889,916 +6.94(+3.27%)
Sep 21, 2021 213.83 213.92 209.18 212.13 20,490,448 +1.33(+0.63%)
Sep 20, 2021 211.13 214.00 206.30 210.80 34,947,004 -7.86(-3.59%)
Sep 17, 2021 222.66 222.87 217.96 218.66 29,495,902 -3.41(-1.54%)
Sep 16, 2021 221.49 222.43 218.93 222.08 15,622,463 -0.99(-0.44%)
Sep 15, 2021 222.75 223.32 219.32 223.06 16,675,572 +0.89(+0.40%)
Sep 14, 2021 222.41 223.75 220.52 222.18 20,001,496 +1.00(+0.45%)
Sep 13, 2021 226.49 229.28 218.24 221.18 29,786,310 -3.25(-1.45%)
Sep 10, 2021 223.13 225.91 222.36 224.43 24,891,610 +3.00(+1.36%)
Sep 09, 2021 222.78 225.03 220.97 221.43 19,709,462 -1.61(-0.72%)
Sep 08, 2021 224.78 225.74 219.43 223.03 25,463,988 -3.19(-1.41%)
Sep 07, 2021 227.98 228.64 224.88 226.23 19,810,392 -1.85(-0.81%)
Sep 03, 2021 222.91 229.50 221.66 228.08 28,126,696 +4.46(+2.00%)
Sep 02, 2021 224.83 225.58 222.60 223.61 18,824,908 -0.45(-0.20%)
Sep 01, 2021 224.50 226.62 223.22 224.06 20,197,594 +0.56(+0.25%)
Aug 31, 2021 226.60 226.60 220.86 223.50 26,015,704 -2.99(-1.32%)
Aug 30, 2021 227.91 230.03 225.12 226.49 26,321,190 +0.51(+0.23%)
Aug 27, 2021 221.46 226.83 221.29 225.98 30,524,800 +5.68(+2.58%)
Aug 26, 2021 221.62 223.01 217.53 220.30 23,797,404 -1.45(-0.65%)
Aug 25, 2021 217.00 224.31 216.88 221.75 34,814,528 +4.19(+1.93%)
Aug 24, 2021 217.16 219.21 214.98 217.56 29,732,350 -1.65(-0.75%)
Aug 23, 2021 209.35 219.59 209.14 219.20 57,634,924 +11.40(+5.49%)
Aug 20, 2021 199.57 208.29 198.99 207.80 67,691,192 +10.16(+5.14%)
Aug 19, 2021 194.60 204.60 187.30 197.64 76,755,496 +7.57(+3.98%)
Aug 18, 2021 194.66 196.00 189.67 190.07 28,542,120 -4.16(-2.14%)
Aug 17, 2021 196.51 197.36 192.34 194.24 20,477,192 -4.98(-2.50%)
Aug 16, 2021 201.00 202.52 194.19 199.22 21,140,230 -2.32(-1.15%)
Aug 13, 2021 198.71 201.79 198.17 201.53 18,338,018 +2.86(+1.44%)
Aug 12, 2021 198.36 199.94 195.86 198.68 15,200,156 +2.03(+1.03%)
Aug 11, 2021 200.09 200.15 193.97 196.65 18,616,588 -2.37(-1.19%)
Aug 10, 2021 202.87 203.95 198.00 199.02 17,947,326 -3.58(-1.77%)
Aug 09, 2021 204.11 204.73 201.08 202.60 14,665,231 -0.71(-0.35%)
Aug 06, 2021 204.89 205.35 201.75 203.31 17,887,014 -2.71(-1.31%)
Aug 05, 2021 204.65 206.97 203.07 206.01 21,160,356 +3.62(+1.79%)
Aug 04, 2021 199.56 202.83 197.94 202.39 23,157,198 +4.58(+2.32%)
Aug 03, 2021 197.06 201.87 191.87 197.81 30,209,396 +0.65(+0.33%)
Aug 02, 2021 196.66 199.27 193.28 197.16 21,772,388 +2.51(+1.29%)
Jul 30, 2021 193.85 195.96 192.30 194.65 18,381,482 -1.63(-0.83%)
Jul 29, 2021 194.85 198.19 192.95 196.28 19,079,974 +1.59(+0.82%)
Jul 28, 2021 192.86 196.12 189.62 194.69 20,237,576 +2.94(+1.54%)
Jul 27, 2021 192.32 195.88 187.09 191.75 24,908,486 -0.86(-0.45%)
Jul 26, 2021 192.78 194.09 188.81 192.61 20,416,806 -2.63(-1.35%)
Jul 23, 2021 196.22 196.66 192.17 195.24 19,601,168 -0.36(-0.18%)
Jul 22, 2021 196.08 198.51 192.43 195.60 32,419,480 +1.84(+0.95%)
Jul 21, 2021 188.50 194.93 187.10 193.77 37,230,740 +7.97(+4.29%)
Jul 20, 2021 186.98 188.06 181.33 185.80 43,520,732 -1.67(-0.89%)
Jul 19, 2021 178.84 190.09 178.35 187.47 74,950,552 +6.18(+3.41%)
Jul 16, 2021 189.98 191.24 180.42 181.30 68,942,312 -8.04(-4.25%)
Jul 15, 2021 197.78 198.13 188.26 189.34 55,101,036 -8.74(-4.41%)
Jul 14, 2021 203.23 203.83 197.19 198.07 38,058,684 -4.01(-1.98%)
Jul 13, 2021 203.65 204.26 200.79 202.08 29,099,732 -2.69(-1.31%)
Jul 12, 2021 202.05 204.97 201.53 204.77 32,228,190 +4.61(+2.31%)
Jul 09, 2021 199.28 200.46 197.20 200.16 29,714,460 +1.47(+0.74%)
Jul 08, 2021 198.22 200.98 196.67 198.69 50,400,544 -4.68(-2.30%)
Jul 07, 2021 208.18 208.29 202.97 203.37 41,888,972 -3.26(-1.58%)
Jul 06, 2021 207.02 208.06 203.15 206.63 44,721,920 +2.11(+1.03%)
Jul 02, 2021 204.05 204.70 202.53 204.52 34,398,952 +2.75(+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.