Skip to main content

NVIDIA Corp (NQ: NVDA )

115.44 -0.16 (-0.13%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.090 6.194 6.051 6.119 283,825,312 +0.02(+0.30%)
Jul 30, 2018 6.312 6.318 6.065 6.101 340,269,984 -0.20(-3.13%)
Jul 27, 2018 6.405 6.412 6.243 6.298 295,552,832 -0.07(-1.11%)
Jul 26, 2018 6.274 6.405 6.257 6.368 325,048,352 +0.07(+1.18%)
Jul 25, 2018 6.306 6.166 6.294 320,139,360 +0.08(+1.27%)
Jul 24, 2018 6.281 6.368 6.197 6.215 354,670,240 -0.02(-0.28%)
Jul 23, 2018 6.243 6.244 6.079 6.232 301,271,520 -0.04(-0.59%)
Jul 20, 2018 6.334 6.258 6.269 222,586,464 -0.03(-0.45%)
Jul 19, 2018 6.271 6.332 6.255 6.298 235,687,920 +0.01(+0.13%)
Jul 18, 2018 6.332 6.346 6.238 6.290 277,602,272 -0.05(-0.78%)
Jul 17, 2018 6.152 6.355 6.127 6.339 362,070,944 +0.14(+2.21%)
Jul 16, 2018 6.202 6.256 6.190 6.202 196,839,024 -0.03(-0.45%)
Jul 13, 2018 6.230 247,274,240 -0.05(-0.76%)
Jul 12, 2018 6.231 6.326 6.221 6.278 345,508,992 +0.09(+1.49%)
Jul 11, 2018 6.235 6.270 6.175 6.185 367,218,784 -0.14(-2.26%)
Jul 10, 2018 6.241 6.351 6.200 6.328 358,425,312 +0.10(+1.60%)
Jul 09, 2018 6.255 6.257 6.149 6.228 303,455,360 +0.05(+0.78%)
Jul 06, 2018 6.041 6.189 6.019 6.180 296,486,112 +0.11(+1.90%)
Jul 05, 2018 5.974 6.070 5.935 6.066 305,951,968 +0.15(+2.49%)
Jul 03, 2018 5.918 5.918 5.918 0 -0.13(-2.23%)
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.