Skip to main content

NVIDIA Corp (NQ: NVDA )

157.39 -0.88 (-0.56%)
Streaming Delayed Price Updated: 9:32 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 164.75 167.81 164.45 167.66 15,473,546 +3.72(+2.27%)
Aug 30, 2017 163.76 164.38 162.54 163.94 9,707,064 +0.97(+0.60%)
Aug 29, 2017 160.88 163.84 160.55 162.97 8,178,619 -0.27(-0.16%)
Aug 28, 2017 162.85 163.36 160.62 163.23 9,829,089 +1.15(+0.71%)
Aug 25, 2017 164.83 161.83 162.09 9,024,982 -1.37(-0.84%)
Aug 24, 2017 165.34 165.52 162.39 163.45 11,860,063 -0.60(-0.37%)
Aug 23, 2017 159.50 164.50 159.16 164.06 14,631,387 +3.22(+2.00%)
Aug 22, 2017 158.80 161.08 158.03 160.84 11,369,271 +3.50(+2.23%)
Aug 21, 2017 160.64 161.09 155.61 157.34 15,765,015 -2.32(-1.45%)
Aug 18, 2017 161.81 162.49 157.82 159.66 15,203,309 +0.03(+0.02%)
Aug 17, 2017 162.93 163.62 159.54 159.63 13,265,745 -3.64(-2.23%)
Aug 16, 2017 165.68 166.62 161.97 163.27 15,070,750 -1.81(-1.10%)
Aug 15, 2017 166.69 167.74 163.76 165.08 19,323,190 -1.40(-0.84%)
Aug 14, 2017 157.85 166.62 157.39 166.48 32,324,168 +12.30(+7.98%)
Aug 11, 2017 155.35 157.19 151.17 154.18 37,861,192 -8.68(-5.33%)
Aug 10, 2017 170.20 170.69 162.46 162.86 33,405,460 -7.29(-4.28%)
Aug 09, 2017 166.51 170.25 165.76 170.15 13,394,573 +1.79(+1.06%)
Aug 08, 2017 171.91 172.57 166.79 168.36 19,057,498 -2.03(-1.19%)
Aug 07, 2017 166.47 170.41 166.09 170.39 18,123,576 +5.08(+3.07%)
Aug 04, 2017 165.49 168.13 164.60 165.31 14,897,067 +0.72(+0.44%)
Aug 03, 2017 162.50 164.73 161.81 164.58 11,186,054 +2.07(+1.27%)
Aug 02, 2017 163.86 164.02 159.43 162.52 12,090,158 -0.10(-0.06%)
Aug 01, 2017 160.28 162.69 159.17 162.62 10,899,947 +1.96(+1.22%)
Jul 31, 2017 163.06 164.50 158.79 160.66 14,146,318 -1.86(-1.14%)
Jul 28, 2017 158.46 163.50 157.47 162.52 12,981,629 +2.62(+1.64%)
Jul 27, 2017 166.35 166.82 155.78 159.90 19,784,420 -5.46(-3.30%)
Jul 26, 2017 165.77 167.99 163.96 165.35 16,186,154 +1.89(+1.15%)
Jul 25, 2017 164.04 163.47 12,535,806 -0.79(-0.48%)
Jul 24, 2017 166.47 166.86 163.83 164.26 16,487,016 -1.93(-1.16%)
Jul 21, 2017 164.77 167.37 164.20 166.19 16,395,036 +0.59(+0.36%)
Jul 20, 2017 165.60 162.18 165.59 17,679,756 +2.37(+1.45%)
Jul 19, 2017 164.44 165.49 162.75 163.22 17,365,796 -0.85(-0.52%)
Jul 18, 2017 159.94 164.65 159.46 164.07 19,631,236 +1.69(+1.04%)
Jul 17, 2017 164.44 165.59 159.91 162.38 23,526,018 -0.69(-0.42%)
Jul 14, 2017 159.45 163.13 159.18 163.07 23,820,076 +4.27(+2.69%)
Jul 13, 2017 161.14 164.40 156.94 158.80 34,612,800 -1.86(-1.16%)
Jul 12, 2017 156.50 161.14 154.78 160.66 28,912,790 +6.55(+4.25%)
Jul 11, 2017 152.10 154.41 150.42 154.10 19,157,898 +2.16(+1.42%)
Jul 10, 2017 148.03 152.25 146.99 151.95 24,220,760 +6.86(+4.73%)
Jul 07, 2017 144.12 145.82 143.20 145.09 16,562,994 +3.24(+2.29%)
Jul 06, 2017 140.25 143.72 138.17 141.84 18,863,844 +0.43(+0.30%)
Jul 05, 2017 140.28 142.58 139.52 141.42 20,735,490 +3.68(+2.67%)
Jul 03, 2017 143.40 143.99 137.00 137.74 17,931,098 -5.17(-3.62%)
Jun 30, 2017 146.25 141.87 142.91 18,476,814 -2.10(-1.45%)
Jun 29, 2017 148.88 149.00 142.44 145.01 26,905,458 -5.01(-3.34%)
Jun 28, 2017 147.62 150.21 144.11 150.02 25,144,556 +5.11(+3.53%)
Jun 27, 2017 149.72 150.06 144.68 144.91 25,258,302 -5.51(-3.66%)
Jun 26, 2017 153.39 154.82 146.64 150.42 26,901,998 -1.66(-1.09%)
Jun 23, 2017 151.47 152.08 27,528,316 -4.49(-2.87%)
Jun 22, 2017 157.98 158.51 155.61 156.57 11,858,248 -1.09(-0.69%)
Jun 21, 2017 156.41 157.78 153.93 157.65 17,230,884 +2.35(+1.52%)
Jun 20, 2017 157.22 159.90 155.13 155.30 27,690,044 -0.23(-0.15%)
Jun 19, 2017 151.66 155.74 151.51 155.53 19,649,730 +5.63(+3.76%)
Jun 16, 2017 151.02 152.94 148.53 149.89 23,390,424 -0.74(-0.49%)
Jun 15, 2017 145.29 151.85 144.83 150.63 24,356,176 +0.64(+0.43%)
Jun 14, 2017 149.79 152.31 146.81 149.99 29,922,668 +0.32(+0.21%)
Jun 13, 2017 152.64 153.01 143.99 149.68 42,276,892 +1.41(+0.95%)
Jun 12, 2017 144.22 149.97 140.49 148.26 42,903,992 +0.37(+0.25%)
Jun 09, 2017 162.86 166.58 141.12 147.90 93,387,104 -10.22(-6.46%)
Jun 08, 2017 151.71 158.18 150.06 158.12 29,285,190 +10.70(+7.26%)
Jun 07, 2017 146.64 148.17 146.02 147.42 15,488,148 +1.76(+1.21%)
Jun 06, 2017 146.14 147.99 145.13 145.66 19,184,704 -0.66(-0.45%)
Jun 05, 2017 141.35 146.84 140.89 146.32 20,665,784 +4.32(+3.04%)
Jun 02, 2017 142.60 143.65 141.77 142.00 12,326,867 -0.71(-0.50%)
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.