Skip to main content

NVIDIA Corp (NQ: NVDA )

115.26 -0.33 (-0.29%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.311 9.524 9.264 9.495 367,694,112 +0.30(+3.24%)
Jun 29, 2020 9.167 9.202 8.897 9.197 342,060,352 +0.04(+0.49%)
Jun 26, 2020 9.487 9.497 9.122 9.152 592,252,032 -0.33(-3.53%)
Jun 25, 2020 9.353 9.502 9.180 9.487 375,724,768 +0.25(+2.76%)
Jun 24, 2020 9.474 9.554 9.142 9.233 449,104,928 -0.21(-2.27%)
Jun 23, 2020 9.548 9.640 9.405 9.447 374,837,632 -0.08(-0.81%)
Jun 22, 2020 9.297 9.529 9.271 9.524 398,223,072 +0.27(+2.87%)
Jun 19, 2020 9.240 9.442 9.225 9.259 524,308,736 +0.04(+0.47%)
Jun 18, 2020 9.224 9.280 9.112 9.215 253,976,976 -0.02(-0.19%)
Jun 17, 2020 9.141 9.296 9.068 9.233 408,066,080 +0.17(+1.85%)
Jun 16, 2020 9.222 9.264 8.836 9.066 535,503,040 -0.11(-1.15%)
Jun 15, 2020 8.813 9.180 8.741 9.171 399,367,232 +0.24(+2.70%)
Jun 12, 2020 9.160 9.185 8.701 8.930 571,070,016 +0.14(+1.55%)
Jun 11, 2020 9.147 9.259 8.784 8.794 582,777,152 -0.57(-6.09%)
Jun 10, 2020 9.165 9.497 9.151 9.364 631,652,032 +0.32(+3.55%)
Jun 09, 2020 8.797 9.107 8.749 9.043 468,184,864 +0.24(+2.74%)
Jun 08, 2020 8.875 8.887 8.683 8.803 387,542,976 -0.11(-1.29%)
Jun 05, 2020 8.792 8.994 8.706 8.917 481,880,704 +0.15(+1.75%)
Jun 04, 2020 8.726 8.941 8.675 8.764 424,253,376 -0.00(-0.03%)
Jun 03, 2020 8.820 8.864 8.697 8.767 364,950,272 -0.06(-0.63%)
Jun 02, 2020 8.794 8.835 8.655 8.823 391,194,176 +0.02(+0.22%)
Jun 01, 2020 8.831 8.838 8.687 8.804 390,251,168 -0.07(-0.78%)
May 29, 2020 8.552 8.873 8.482 8.873 746,136,192 +0.39(+4.58%)
May 28, 2020 8.410 8.758 8.377 8.485 735,790,272 -0.04(-0.45%)
May 27, 2020 8.622 8.630 7.994 8.523 1,175,545,856 -0.19(-2.21%)
May 26, 2020 9.154 9.179 8.669 8.715 770,616,704 -0.31(-3.42%)
May 22, 2020 8.823 9.090 8.711 9.024 1,039,070,656 +0.33(+3.75%)
May 21, 2020 9.049 9.050 8.698 8.698 758,583,616 -0.27(-3.01%)
May 20, 2020 8.988 9.040 8.886 8.967 586,254,656 +0.16(+1.87%)
May 19, 2020 8.788 9.085 8.760 8.803 716,781,760 +0.06(+0.63%)
May 18, 2020 8.758 8.914 8.678 8.748 776,160,256 +0.26(+3.06%)
May 15, 2020 7.887 8.498 7.872 8.488 987,951,552 +0.46(+5.73%)
May 14, 2020 7.839 8.034 7.685 8.028 601,894,016 +0.25(+3.22%)
May 13, 2020 7.915 8.076 7.593 7.778 625,338,048 -0.02(-0.29%)
May 12, 2020 8.121 8.170 7.790 7.800 492,562,784 -0.26(-3.26%)
May 11, 2020 7.805 8.110 7.776 8.063 468,684,096 +0.25(+3.24%)
May 08, 2020 7.691 7.816 7.657 7.810 340,004,352 +0.19(+2.50%)
May 07, 2020 7.582 7.683 7.531 7.620 373,325,024 +0.18(+2.38%)
May 06, 2020 7.421 7.548 7.383 7.443 323,436,032 +0.10(+1.38%)
May 05, 2020 7.385 7.505 7.280 7.341 368,750,624 +0.06(+0.84%)
May 04, 2020 7.020 7.294 7.020 7.280 317,434,144 +0.21(+3.01%)
May 01, 2020 7.107 7.220 7.019 7.067 342,196,992 -0.24(-3.25%)
Apr 30, 2020 7.405 7.459 7.291 7.305 375,734,816 -0.15(-2.07%)
Apr 29, 2020 7.417 7.512 7.342 7.459 378,841,280 +0.18(+2.44%)
Apr 28, 2020 7.573 7.603 7.276 7.282 442,638,496 -0.14(-1.93%)
Apr 27, 2020 7.373 7.585 7.348 7.425 479,142,240 +0.19(+2.59%)
Apr 24, 2020 7.088 7.240 7.013 7.238 352,748,096 +0.14(+1.96%)
Apr 23, 2020 7.194 7.326 7.073 7.098 423,687,936 -0.05(-0.75%)
Apr 22, 2020 6.929 7.195 6.883 7.152 484,183,040 +0.42(+6.17%)
Apr 21, 2020 7.056 7.117 6.676 6.736 734,888,128 -0.44(-6.11%)
Apr 20, 2020 7.179 7.335 7.130 7.174 449,015,104 -0.13(-1.80%)
Apr 17, 2020 7.448 7.469 7.171 7.306 539,279,168 -0.17(-2.33%)
Apr 16, 2020 7.175 7.480 7.162 7.480 744,600,704 +0.46(+6.57%)
Apr 15, 2020 6.928 7.102 6.882 7.019 366,087,552 -0.08(-1.10%)
Apr 14, 2020 6.873 7.131 6.845 7.097 530,341,376 +0.35(+5.23%)
Apr 13, 2020 6.512 6.753 6.423 6.744 398,113,600 +0.17(+2.62%)
Apr 09, 2020 6.798 6.821 6.509 6.572 526,399,328 -0.10(-1.50%)
Apr 08, 2020 6.583 6.697 6.513 6.672 541,719,552 +0.20(+3.06%)
Apr 07, 2020 6.923 6.954 6.431 6.474 783,886,272 -0.23(-3.49%)
Apr 06, 2020 6.379 6.745 6.321 6.708 726,580,800 +0.61(+10.04%)
Apr 03, 2020 6.347 6.389 5.958 6.096 663,407,744 -0.29(-4.53%)
Apr 02, 2020 6.104 6.398 6.056 6.385 675,111,296 +0.31(+5.10%)
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.