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 (%)
Aug 31, 2018 69.55 69.55 69.55 0 +0.71(+1.03%)
Aug 30, 2018 68.70 69.81 68.47 68.84 34,914,120 -0.17(-0.24%)
Aug 29, 2018 67.88 69.26 67.67 69.01 42,366,664 +1.06(+1.55%)
Aug 28, 2018 68.27 68.50 66.75 67.95 47,930,736 -0.38(-0.55%)
Aug 27, 2018 67.72 69.07 67.40 68.33 51,015,936 +0.91(+1.35%)
Aug 24, 2018 66.17 67.57 66.13 67.42 53,652,236 +1.33(+2.02%)
Aug 23, 2018 64.70 66.74 64.57 66.09 72,710,424 +1.00(+1.53%)
Aug 22, 2018 62.41 65.14 62.38 65.09 75,640,344 +2.35(+3.75%)
Aug 21, 2018 61.54 62.78 61.35 62.74 67,902,816 +1.36(+2.21%)
Aug 20, 2018 60.23 62.71 59.12 61.38 86,215,760 +0.75(+1.23%)
Aug 17, 2018 62.64 62.65 60.36 60.63 115,396,904 -3.13(-4.90%)
Aug 16, 2018 64.86 64.89 63.16 63.76 80,514,656 -0.41(-0.63%)
Aug 15, 2018 64.95 65.29 63.38 64.16 59,626,080 -0.58(-0.90%)
Aug 14, 2018 64.49 64.89 63.65 64.75 46,938,796 +1.32(+2.07%)
Aug 13, 2018 63.19 64.64 63.17 63.43 37,798,968 +0.33(+0.52%)
Aug 10, 2018 62.70 63.43 62.58 63.10 25,904,506 -0.41(-0.65%)
Aug 09, 2018 64.18 64.21 63.44 63.52 20,606,118 -0.49(-0.76%)
Aug 08, 2018 63.65 64.45 63.30 64.00 26,431,842 +0.36(+0.57%)
Aug 07, 2018 63.40 63.82 63.13 63.64 26,044,058 +0.72(+1.15%)
Aug 06, 2018 62.31 62.95 61.84 62.91 20,938,306 +0.48(+0.77%)
Aug 03, 2018 62.31 62.67 62.15 62.44 21,630,964 +0.37(+0.59%)
Aug 02, 2018 60.33 62.11 59.74 62.07 27,186,948 +1.03(+1.68%)
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.