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 29, 2022 177.94 182.24 176.73 181.43 43,597,324 +1.79(+1.00%)
Jul 28, 2022 179.56 181.21 174.21 179.65 47,480,500 +1.94(+1.09%)
Jul 27, 2022 170.14 179.17 168.95 177.71 56,988,868 +12.56(+7.60%)
Jul 26, 2022 168.71 169.01 164.60 165.15 39,743,324 -4.91(-2.88%)
Jul 25, 2022 170.01 171.06 166.31 170.06 48,098,556 -2.95(-1.70%)
Jul 22, 2022 178.74 179.48 171.18 173.00 53,725,220 -7.30(-4.05%)
Jul 21, 2022 178.66 181.25 175.26 180.31 55,711,448 +2.43(+1.36%)
Jul 20, 2022 169.29 179.13 167.83 177.88 76,091,736 +8.15(+4.80%)
Jul 19, 2022 164.68 170.92 161.55 169.73 70,236,008 +8.89(+5.53%)
Jul 18, 2022 162.84 168.79 159.85 160.84 67,033,612 +3.39(+2.15%)
Jul 15, 2022 156.42 157.65 154.28 157.45 38,635,204 +3.89(+2.54%)
Jul 14, 2022 150.92 154.56 147.12 153.56 45,615,748 +2.08(+1.37%)
Jul 13, 2022 145.74 153.58 144.49 151.48 52,216,972 +0.82(+0.54%)
Jul 12, 2022 152.52 154.14 148.62 150.66 45,869,984 -0.70(-0.46%)
Jul 11, 2022 155.09 155.10 150.22 151.36 43,822,560 -6.85(-4.33%)
Jul 08, 2022 154.13 160.20 153.72 158.21 46,854,460 -0.20(-0.13%)
Jul 07, 2022 154.38 159.28 153.72 158.41 49,317,248 +7.27(+4.81%)
Jul 06, 2022 149.94 153.03 147.73 151.14 52,932,424 +1.66(+1.11%)
Jul 05, 2022 141.60 149.55 140.40 149.48 65,235,888 +4.41(+3.04%)
Jul 01, 2022 148.83 150.47 143.76 145.07 57,842,908 -6.35(-4.20%)
Jun 30, 2022 153.44 155.50 148.46 151.43 68,657,176 -3.83(-2.46%)
Jun 29, 2022 157.97 158.03 151.54 155.25 48,273,924 -4.40(-2.75%)
Jun 28, 2022 168.82 171.84 159.28 159.65 46,214,828 -8.86(-5.26%)
Jun 27, 2022 172.93 173.11 166.08 168.51 42,828,988 -2.57(-1.50%)
Jun 24, 2022 164.82 171.22 162.92 171.08 47,266,180 +9.00(+5.55%)
Jun 23, 2022 165.00 165.67 158.36 162.07 46,392,388 -1.35(-0.83%)
Jun 22, 2022 162.09 166.44 161.63 163.42 43,791,244 -2.06(-1.24%)
Jun 21, 2022 164.56 169.90 163.89 165.48 48,355,604 +6.85(+4.32%)
Jun 17, 2022 156.31 159.78 153.12 158.63 63,101,596 +2.79(+1.79%)
Jun 16, 2022 158.43 159.25 153.84 155.84 57,010,136 -9.25(-5.60%)
Jun 15, 2022 160.78 168.50 159.09 165.09 56,415,724 +6.90(+4.36%)
Jun 14, 2022 157.14 160.49 153.95 158.19 46,974,540 +1.89(+1.21%)
Jun 13, 2022 159.83 162.94 155.89 156.30 60,431,656 -13.25(-7.82%)
Jun 10, 2022 175.81 176.78 168.51 169.56 46,615,156 -10.73(-5.95%)
Jun 09, 2022 184.61 189.13 180.22 180.29 39,579,188 -5.99(-3.22%)
Jun 08, 2022 187.79 191.59 185.15 186.28 36,336,804 -2.74(-1.45%)
Jun 07, 2022 184.48 189.75 181.65 189.02 38,915,224 +1.40(+0.75%)
Jun 06, 2022 191.14 193.12 185.40 187.62 42,264,448 +0.66(+0.35%)
Jun 03, 2022 190.57 193.07 184.98 186.96 60,105,444 -8.71(-4.45%)
Jun 02, 2022 182.68 195.94 181.75 195.67 64,998,028 +12.70(+6.94%)
Jun 01, 2022 187.00 190.29 180.99 182.96 54,596,220 -3.52(-1.89%)
May 31, 2022 189.56 191.75 183.26 186.48 66,451,044 -1.39(-0.74%)
May 27, 2022 181.63 188.57 180.77 187.87 73,933,216 +9.59(+5.38%)
May 26, 2022 160.15 180.69 160.01 178.28 99,723,968 +8.75(+5.16%)
May 25, 2022 159.99 170.89 159.79 169.53 77,932,888 +8.20(+5.08%)
May 24, 2022 164.89 165.76 157.60 161.33 58,854,676 -7.43(-4.40%)
May 23, 2022 162.53 168.93 161.58 168.76 64,040,776 +2.04(+1.22%)
May 20, 2022 173.10 173.88 157.35 166.72 73,678,400 -4.29(-2.51%)
May 19, 2022 169.15 176.64 167.12 171.02 62,172,296 +1.86(+1.10%)
May 18, 2022 176.82 180.95 168.42 169.16 54,509,528 -12.37(-6.82%)
May 17, 2022 180.51 183.47 176.11 181.54 58,644,768 +9.12(+5.29%)
May 16, 2022 174.87 177.65 170.84 172.42 52,181,752 -4.41(-2.50%)
May 13, 2022 167.66 179.05 165.71 176.83 67,130,144 +15.29(+9.47%)
May 12, 2022 161.98 167.66 155.47 161.54 70,877,736 -4.54(-2.74%)
May 11, 2022 173.25 177.30 165.47 166.09 67,077,148 -9.64(-5.48%)
May 10, 2022 176.66 181.75 170.03 175.72 76,226,680 +6.44(+3.80%)
May 09, 2022 180.11 182.31 168.05 169.28 64,568,760 -17.23(-9.24%)
May 06, 2022 187.12 194.87 179.67 186.51 63,411,364 -1.69(-0.90%)
May 05, 2022 198.41 198.99 184.76 188.20 62,683,488 -14.88(-7.33%)
May 04, 2022 198.97 203.74 187.27 203.08 64,933,260 +7.31(+3.73%)
May 03, 2022 193.75 198.00 191.08 195.77 47,607,264 +0.69(+0.35%)
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.