Skip to main content

NVIDIA Corp (NQ: NVDA )

168.98 +2.04 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 194.18 196.30 192.63 194.99 18,349,820 -1.63(-0.83%)
Jul 29, 2021 195.19 198.53 193.28 196.62 19,047,108 +1.59(+0.82%)
Jul 28, 2021 193.19 196.46 189.95 195.03 20,202,716 +2.95(+1.54%)
Jul 27, 2021 192.65 196.22 187.41 192.08 24,865,580 -0.86(-0.45%)
Jul 26, 2021 193.11 194.42 189.14 192.94 20,381,638 -2.64(-1.35%)
Jul 23, 2021 196.56 197.00 192.50 195.58 19,567,404 -0.36(-0.18%)
Jul 22, 2021 196.42 198.85 192.76 195.94 32,363,636 +1.84(+0.95%)
Jul 21, 2021 188.82 195.27 187.42 194.10 37,166,608 +7.98(+4.29%)
Jul 20, 2021 187.30 188.38 181.64 186.12 43,445,768 -1.68(-0.89%)
Jul 19, 2021 179.15 190.42 178.66 187.80 74,821,448 +6.19(+3.41%)
Jul 16, 2021 190.31 191.57 180.73 181.61 68,823,560 -8.05(-4.25%)
Jul 15, 2021 198.12 198.47 188.59 189.66 55,006,116 -8.75(-4.41%)
Jul 14, 2021 203.58 204.18 197.53 198.41 37,993,128 -4.09(-2.02%)
Jul 13, 2021 204.00 204.61 201.14 202.50 29,049,608 -2.62(-1.28%)
Jul 12, 2021 202.40 205.33 201.88 205.12 32,172,676 +4.62(+2.31%)
Jul 09, 2021 199.62 200.80 197.54 200.50 29,663,276 +1.48(+0.74%)
Jul 08, 2021 198.56 201.33 197.01 199.03 50,313,728 -4.69(-2.30%)
Jul 07, 2021 208.53 208.65 203.32 203.72 41,816,816 -3.27(-1.58%)
Jul 06, 2021 207.38 208.42 203.50 206.99 44,644,884 +2.12(+1.03%)
Jul 02, 2021 204.40 205.05 202.88 204.87 34,339,700 +2.75(+1.36%)
Jul 01, 2021 201.25 204.56 200.19 202.12 47,994,936 +2.09(+1.05%)
Jun 30, 2021 199.99 201.62 198.64 200.03 32,637,412 -0.24(-0.12%)
Jun 29, 2021 198.82 200.99 196.57 200.27 36,712,900 +0.42(+0.21%)
Jun 28, 2021 193.61 200.79 193.19 199.85 49,509,244 +9.54(+5.01%)
Jun 25, 2021 192.81 193.46 188.94 190.31 27,836,592 -1.75(-0.91%)
Jun 24, 2021 192.28 194.20 190.88 192.06 32,073,088 +1.48(+0.78%)
Jun 23, 2021 190.08 191.53 189.08 190.57 33,187,636 +1.71(+0.90%)
Jun 22, 2021 184.72 189.64 183.86 188.87 57,978,880 +4.59(+2.49%)
Jun 21, 2021 184.35 185.37 178.23 184.27 67,203,232 -2.11(-1.13%)
Jun 18, 2021 187.84 193.75 185.84 186.39 96,886,384 -0.19(-0.10%)
Jun 17, 2021 177.75 188.35 177.56 186.57 80,763,792 +8.47(+4.76%)
Jun 16, 2021 177.91 179.55 175.84 178.10 30,682,356 +0.22(+0.12%)
Jun 15, 2021 179.15 180.16 177.28 177.88 24,278,552 -2.30(-1.28%)
Jun 14, 2021 179.06 180.40 176.63 180.19 32,130,848 +1.94(+1.09%)
Jun 11, 2021 174.79 179.39 174.44 178.25 41,630,764 +4.00(+2.30%)
Jun 10, 2021 173.50 174.92 171.76 174.25 28,767,476 +0.67(+0.38%)
Jun 09, 2021 175.16 175.75 172.56 173.58 38,153,332 -0.99(-0.57%)
Jun 08, 2021 175.27 176.22 172.51 174.57 32,353,276 -1.62(-0.92%)
Jun 07, 2021 175.71 178.12 171.93 176.19 57,627,616 +0.41(+0.23%)
Jun 04, 2021 171.12 176.61 170.96 175.78 61,712,952 +6.09(+3.59%)
Jun 03, 2021 167.01 172.59 165.83 169.70 57,971,840 +1.91(+1.14%)
Jun 02, 2021 162.52 169.19 162.35 167.78 59,372,700 +5.14(+3.16%)
Jun 01, 2021 162.70 163.88 159.03 162.65 47,229,204 +0.20(+0.12%)
May 28, 2021 155.01 162.78 155.01 162.44 64,514,504 +7.56(+4.88%)
May 27, 2021 157.00 157.50 154.60 154.88 58,096,864 -2.12(-1.35%)
May 26, 2021 157.34 157.94 155.86 157.00 36,867,500 +0.52(+0.33%)
May 25, 2021 157.66 158.19 154.82 156.48 43,473,356 +0.36(+0.23%)
May 24, 2021 152.12 157.45 151.76 156.12 55,398,668 +6.20(+4.14%)
May 21, 2021 151.64 152.22 148.69 149.92 67,303,888 +3.79(+2.60%)
May 20, 2021 143.03 146.84 142.71 146.12 32,126,192 +5.47(+3.89%)
May 19, 2021 135.66 140.79 135.43 140.66 34,379,048 +0.50(+0.36%)
May 18, 2021 142.67 144.04 140.04 140.16 18,588,168 -1.50(-1.06%)
May 17, 2021 141.57 141.69 138.53 141.66 21,684,636 -0.78(-0.54%)
May 14, 2021 138.90 143.28 137.49 142.43 25,863,488 +5.78(+4.23%)
May 13, 2021 140.34 140.81 134.59 136.65 28,558,468 -0.93(-0.68%)
May 12, 2021 140.09 142.60 137.09 137.59 30,313,616 -5.48(-3.83%)
May 11, 2021 138.25 143.55 137.50 143.06 28,553,656 +0.40(+0.28%)
May 10, 2021 147.87 148.06 142.50 142.66 26,871,216 -5.46(-3.69%)
May 07, 2021 148.08 149.71 146.72 148.12 22,935,292 +2.89(+1.99%)
May 06, 2021 144.95 145.71 142.18 145.23 19,314,968 +0.64(+0.45%)
May 05, 2021 147.09 148.13 143.88 144.59 29,192,720 +1.07(+0.75%)
May 04, 2021 146.37 146.38 140.10 143.51 40,508,060 -4.85(-3.27%)
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.