Skip to main content

NVIDIA Corp (NQ: NVDA )

118.29 +4.92 (+4.34%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 12.09 12.63 12.07 12.14 565,727,104 -0.08(-0.66%)
Sep 29, 2022 12.45 12.50 11.94 12.22 532,285,824 -0.52(-4.05%)
Sep 28, 2022 12.41 12.82 12.35 12.73 542,056,192 +0.32(+2.60%)
Sep 27, 2022 12.51 12.73 12.26 12.41 553,067,584 +0.18(+1.51%)
Sep 26, 2022 12.49 12.66 12.21 12.23 546,859,072 -0.29(-2.30%)
Sep 23, 2022 12.42 12.61 12.26 12.51 663,413,760 -0.04(-0.36%)
Sep 22, 2022 13.07 13.15 12.43 12.56 758,630,016 -0.70(-5.28%)
Sep 21, 2022 13.21 14.03 13.11 13.26 806,420,672 +0.09(+0.65%)
Sep 20, 2022 13.21 13.48 13.05 13.17 524,636,640 -0.21(-1.54%)
Sep 19, 2022 13.01 13.46 13.01 13.38 570,114,752 +0.18(+1.39%)
Sep 16, 2022 12.74 13.21 12.62 13.20 670,923,584 +0.27(+2.08%)
Sep 15, 2022 13.01 13.23 12.79 12.93 522,786,304 -0.20(-1.52%)
Sep 14, 2022 13.25 13.29 12.91 13.13 588,255,744 -0.00(-0.02%)
Sep 13, 2022 13.80 13.92 13.10 13.13 714,424,320 -1.37(-9.47%)
Sep 12, 2022 14.37 14.54 14.20 14.50 483,793,120 +0.11(+0.79%)
Sep 09, 2022 14.15 14.47 14.12 14.39 487,207,200 +0.40(+2.87%)
Sep 08, 2022 13.46 14.01 13.37 13.99 624,540,928 +0.28(+2.01%)
Sep 07, 2022 13.56 13.84 13.34 13.71 512,532,256 +0.25(+1.85%)
Sep 06, 2022 13.73 13.78 13.35 13.46 535,483,584 -0.18(-1.33%)
Sep 02, 2022 14.10 14.17 13.59 13.64 743,600,512 -0.29(-2.08%)
Sep 01, 2022 14.21 14.38 13.27 13.93 1,178,109,696 -1.16(-7.67%)
Aug 31, 2022 15.38 15.54 14.96 15.09 568,874,176 -0.37(-2.42%)
Aug 30, 2022 15.96 16.04 15.18 15.47 530,080,416 -0.33(-2.11%)
Aug 29, 2022 16.02 16.34 15.76 15.80 497,423,744 -0.46(-2.82%)
Aug 26, 2022 17.85 17.92 16.23 16.26 769,270,848 -1.65(-9.23%)
Aug 25, 2022 16.84 17.94 16.83 17.91 770,423,744 +0.69(+4.01%)
Aug 24, 2022 17.01 17.40 16.89 17.22 520,220,768 +0.04(+0.24%)
Aug 23, 2022 16.98 17.46 16.97 17.18 369,921,504 +0.15(+0.86%)
Aug 22, 2022 17.49 17.55 16.96 17.03 409,434,880 -0.81(-4.57%)
Aug 19, 2022 18.40 18.52 17.77 17.85 441,678,048 -0.92(-4.92%)
Aug 18, 2022 18.30 18.86 18.18 18.77 415,358,144 +0.44(+2.39%)
Aug 17, 2022 18.52 18.68 18.14 18.33 446,598,272 -0.54(-2.88%)
Aug 16, 2022 18.92 19.14 18.50 18.88 451,727,072 -0.15(-0.80%)
Aug 15, 2022 18.70 19.16 18.61 19.03 457,519,680 +0.32(+1.73%)
Aug 12, 2022 18.16 18.71 17.95 18.71 478,187,520 +0.76(+4.26%)
Aug 11, 2022 18.13 18.70 17.87 17.94 509,253,536 -0.15(-0.85%)
Aug 10, 2022 17.69 18.11 17.31 18.09 597,265,920 +1.01(+5.92%)
Aug 09, 2022 17.25 17.44 16.72 17.08 668,101,696 -0.71(-3.97%)
Aug 08, 2022 17.50 18.24 17.24 17.79 983,206,464 -1.20(-6.30%)
Aug 05, 2022 18.81 19.23 18.66 18.99 386,225,344 -0.23(-1.18%)
Aug 04, 2022 18.85 19.27 18.76 19.21 409,581,824 +0.32(+1.70%)
Aug 03, 2022 18.18 18.96 18.13 18.89 418,135,616 +0.37(+1.98%)
Aug 02, 2022 18.12 18.93 18.10 18.52 489,142,624 +0.08(+0.46%)
Aug 01, 2022 18.18 18.84 17.99 18.44 476,362,464 +0.28(+1.53%)
Jul 29, 2022 17.81 18.24 17.69 18.16 435,585,024 +0.18(+1.00%)
Jul 28, 2022 17.97 18.14 17.44 17.98 474,382,240 +0.19(+1.09%)
Jul 27, 2022 17.03 17.93 16.91 17.79 569,381,248 +1.26(+7.60%)
Jul 26, 2022 16.89 16.92 16.47 16.53 397,079,360 -0.49(-2.88%)
Jul 25, 2022 17.02 17.12 16.65 17.02 480,557,280 -0.29(-1.70%)
Jul 22, 2022 17.89 17.96 17.13 17.32 536,773,824 -0.73(-4.05%)
Jul 21, 2022 17.88 18.14 17.54 18.05 556,618,432 +0.24(+1.36%)
Jul 20, 2022 16.94 17.93 16.80 17.80 760,239,872 +0.82(+4.80%)
Jul 19, 2022 16.48 17.11 16.17 16.99 701,734,720 +0.89(+5.53%)
Jul 18, 2022 16.30 16.89 16.00 16.10 669,739,264 +0.34(+2.15%)
Jul 15, 2022 15.66 15.78 15.44 15.76 386,008,032 +0.39(+2.54%)
Jul 14, 2022 15.11 15.47 14.73 15.37 455,751,296 +0.21(+1.37%)
Jul 13, 2022 14.59 15.37 14.46 15.16 521,704,768 +0.08(+0.54%)
Jul 12, 2022 15.27 15.43 14.88 15.08 458,291,424 -0.07(-0.46%)
Jul 11, 2022 15.52 15.52 15.04 15.15 437,835,424 -0.69(-4.33%)
Jul 08, 2022 15.43 16.03 15.39 15.84 468,127,424 -0.02(-0.13%)
Jul 07, 2022 15.45 15.94 15.39 15.86 492,733,376 +0.73(+4.81%)
Jul 06, 2022 15.01 15.32 14.79 15.13 528,852,928 +0.17(+1.11%)
Jul 05, 2022 14.17 14.97 14.05 14.96 651,777,984 +0.44(+3.04%)
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.