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 (%)
Jul 31, 2023 467.44 471.20 464.96 467.19 25,085,940 -0.21(-0.04%)
Jul 28, 2023 466.58 470.17 463.71 467.40 33,126,672 +8.50(+1.85%)
Jul 27, 2023 465.09 473.85 457.40 458.90 45,523,540 +4.48(+0.99%)
Jul 26, 2023 460.11 460.43 446.20 454.42 36,368,400 -2.27(-0.50%)
Jul 25, 2023 449.31 461.73 449.13 456.69 34,746,640 +10.67(+2.39%)
Jul 24, 2023 447.21 450.99 440.30 446.02 38,282,208 +3.03(+0.68%)
Jul 21, 2023 457.78 458.56 440.90 442.99 97,494,240 -12.11(-2.66%)
Jul 20, 2023 464.97 470.77 450.52 455.10 53,693,276 -15.57(-3.31%)
Jul 19, 2023 474.54 478.08 467.32 470.67 42,689,048 -4.17(-0.88%)
Jul 18, 2023 466.91 478.86 457.24 474.84 56,976,948 +10.33(+2.22%)
Jul 17, 2023 462.79 464.86 452.53 464.51 51,005,448 +9.92(+2.18%)
Jul 14, 2023 465.73 480.78 450.50 454.59 77,225,776 -5.08(-1.10%)
Jul 13, 2023 445.08 461.45 444.92 459.67 47,730,460 +20.75(+4.73%)
Jul 12, 2023 430.24 439.25 427.68 438.93 48,013,636 +14.97(+3.53%)
Jul 11, 2023 424.72 427.49 420.58 423.96 30,167,142 +2.25(+0.53%)
Jul 10, 2023 426.48 428.02 416.40 421.71 35,398,280 -3.23(-0.76%)
Jul 07, 2023 423.13 432.05 421.71 424.94 35,595,880 +4.00(+0.95%)
Jul 06, 2023 418.35 421.70 413.37 420.94 30,393,144 -2.14(-0.51%)
Jul 05, 2023 421.26 431.68 420.76 423.08 32,339,452 -0.96(-0.23%)
Jul 03, 2023 425.08 428.89 421.93 424.04 19,825,636 +1.11(+0.26%)
Jun 30, 2023 416.71 425.41 414.92 422.93 50,139,044 +14.80(+3.63%)
Jun 29, 2023 415.49 415.91 405.91 408.13 37,998,964 -3.29(-0.80%)
Jun 28, 2023 406.51 418.36 405.09 411.42 58,176,952 -7.25(-1.73%)
Jun 27, 2023 407.90 419.31 404.39 418.67 45,822,100 +12.44(+3.06%)
Jun 26, 2023 424.52 427.55 400.91 406.23 59,398,344 -15.77(-3.74%)
Jun 23, 2023 424.55 428.00 420.06 422.00 35,844,844 -8.16(-1.90%)
Jun 22, 2023 422.44 434.16 422.25 430.16 41,731,520 -0.20(-0.05%)
Jun 21, 2023 434.92 436.06 420.71 430.36 55,156,648 -7.63(-1.74%)
Jun 20, 2023 429.89 439.80 426.65 437.99 45,069,540 +11.16(+2.61%)
Jun 16, 2023 434.41 437.12 426.51 426.83 65,585,252 +0.46(+0.11%)
Jun 15, 2023 425.93 432.80 421.38 426.37 56,886,324 -3.51(-0.82%)
Jun 14, 2023 408.15 429.91 405.43 429.88 74,008,424 +19.75(+4.81%)
Jun 13, 2023 401.77 410.92 397.31 410.13 61,202,836 +15.40(+3.90%)
Jun 12, 2023 391.92 395.21 386.10 394.73 38,921,556 +7.12(+1.84%)
Jun 09, 2023 390.29 397.02 385.59 387.62 42,874,684 +2.60(+0.68%)
Jun 08, 2023 377.16 388.56 374.97 385.02 41,740,940 +10.35(+2.76%)
Jun 07, 2023 389.06 394.90 373.48 374.67 51,055,084 -11.75(-3.04%)
Jun 06, 2023 388.18 391.47 381.36 386.42 38,845,504 -5.17(-1.32%)
Jun 05, 2023 388.96 395.52 386.95 391.58 39,591,072 -1.56(-0.40%)
Jun 02, 2023 400.84 404.87 390.45 393.14 48,290,124 -4.43(-1.11%)
Jun 01, 2023 384.77 400.37 383.28 397.57 63,542,204 +19.35(+5.12%)
May 31, 2023 394.75 402.82 378.10 378.22 100,226,976 -22.76(-5.68%)
May 30, 2023 405.82 419.25 399.36 400.98 92,294,312 +11.65(+2.99%)
May 26, 2023 378.78 391.57 375.38 389.33 71,462,848 +9.66(+2.54%)
May 25, 2023 385.11 394.67 366.23 379.68 154,418,528 +74.40(+24.37%)
May 24, 2023 302.00 305.97 297.96 305.28 70,856,432 -1.50(-0.49%)
May 23, 2023 309.90 312.78 306.21 306.78 35,596,328 -4.88(-1.57%)
May 22, 2023 308.91 315.10 306.70 311.66 37,176,008 -0.88(-0.28%)
May 19, 2023 315.26 315.70 309.06 312.54 47,406,120 -4.14(-1.31%)
May 18, 2023 304.00 318.18 303.10 316.68 74,806,336 +15.00(+4.97%)
May 17, 2023 295.75 301.89 294.21 301.68 43,190,696 +9.65(+3.30%)
May 16, 2023 288.32 298.60 288.23 292.04 44,907,096 +2.60(+0.90%)
May 15, 2023 284.99 289.60 281.43 289.44 29,384,166 +6.13(+2.16%)
May 12, 2023 285.20 287.71 280.37 283.31 27,431,022 -2.38(-0.83%)
May 11, 2023 288.87 289.41 282.37 285.69 32,202,668 -3.07(-1.06%)
May 10, 2023 289.96 291.04 284.52 288.76 36,931,012 +3.14(+1.10%)
May 09, 2023 288.90 289.64 284.41 285.62 31,481,198 -5.80(-1.99%)
May 08, 2023 285.13 292.11 283.41 291.42 34,490,364 +4.71(+1.64%)
May 05, 2023 278.17 287.46 277.22 286.71 36,161,312 +11.18(+4.06%)
May 04, 2023 276.42 278.50 272.31 275.53 32,171,126 -2.40(-0.86%)
May 03, 2023 278.31 283.58 274.63 277.93 38,325,716 -4.08(-1.45%)
May 02, 2023 286.71 288.27 280.74 282.01 40,239,012 -7.00(-2.42%)
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.