NVIDIA Corp (NQ: NVDA )

636.50 USD -8.99 (-1.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 164.94 166.40 160.62 162.51 13,985,157 -1.88(-1.14%)
Jul 28, 2017 160.29 165.38 159.28 164.39 12,833,737 +2.65(+1.64%)
Jul 27, 2017 168.27 168.74 157.58 161.74 19,559,028 -5.52(-3.30%)
Jul 26, 2017 167.68 169.93 165.85 167.26 16,001,755 +1.91(+1.16%)
Jul 25, 2017 165.93 165.35 12,392,993 -0.80(-0.48%)
Jul 24, 2017 168.39 168.78 165.72 166.15 16,299,189 -1.95(-1.16%)
Jul 21, 2017 166.67 169.30 166.09 168.10 16,208,257 +0.60(+0.36%)
Jul 20, 2017 167.51 164.05 167.50 17,478,341 +2.40(+1.45%)
Jul 19, 2017 166.33 167.40 164.63 165.10 17,167,958 -0.86(-0.52%)
Jul 18, 2017 161.78 166.55 161.30 165.96 19,407,589 +1.71(+1.04%)
Jul 17, 2017 166.33 167.50 161.75 164.25 23,258,000 -0.70(-0.42%)
Jul 14, 2017 161.29 165.01 161.01 164.95 23,548,708 +4.32(+2.69%)
Jul 13, 2017 163.00 166.29 158.75 160.63 34,218,475 -1.88(-1.16%)
Jul 12, 2017 158.30 163.00 156.56 162.51 28,583,403 +6.63(+4.25%)
Jul 11, 2017 153.85 156.19 152.15 155.88 18,939,643 +2.18(+1.42%)
Jul 10, 2017 149.74 154.00 148.68 153.70 23,944,827 +6.94(+4.73%)
Jul 07, 2017 145.78 147.50 144.85 146.76 16,374,302 +3.28(+2.29%)
Jul 06, 2017 141.87 145.38 139.76 143.48 18,648,941 +0.43(+0.30%)
Jul 05, 2017 141.90 144.22 141.13 143.05 20,499,262 +3.72(+2.67%)
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.