Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 43.82 44.14 43.30 43.49 397,907,392 +0.41(+0.95%)
Sep 28, 2023 42.46 43.44 42.11 43.08 426,158,304 +0.60(+1.42%)
Sep 27, 2023 42.33 42.87 41.62 42.48 444,477,888 +0.57(+1.37%)
Sep 26, 2023 42.00 42.82 41.65 41.91 401,922,336 -0.31(-0.74%)
Sep 25, 2023 41.59 42.25 41.76 42.22 418,579,200 +0.61(+1.47%)
Sep 22, 2023 41.57 42.11 41.23 41.61 479,305,344 +0.59(+1.45%)
Sep 21, 2023 41.58 42.10 40.98 41.01 449,858,944 -1.22(-2.89%)
Sep 20, 2023 43.60 43.90 42.22 42.23 366,485,504 -1.28(-2.94%)
Sep 19, 2023 43.83 43.96 43.00 43.52 372,778,624 -0.45(-1.01%)
Sep 18, 2023 42.74 44.24 42.59 43.96 499,887,744 +0.07(+0.15%)
Sep 15, 2023 45.34 45.59 43.80 43.90 506,950,560 -1.68(-3.69%)
Sep 14, 2023 45.95 45.98 45.13 45.58 369,729,376 +0.10(+0.21%)
Sep 13, 2023 44.60 45.93 44.50 45.48 397,773,952 +0.62(+1.37%)
Sep 12, 2023 44.73 45.67 44.53 44.87 348,991,008 -0.31(-0.68%)
Sep 11, 2023 46.14 46.16 44.31 45.17 473,709,472 -0.39(-0.86%)
Sep 08, 2023 45.94 46.60 45.27 45.57 473,951,552 -0.67(-1.45%)
Sep 07, 2023 45.52 46.34 45.15 46.24 433,020,352 -0.82(-1.74%)
Sep 06, 2023 48.44 48.54 46.58 47.06 468,195,552 -1.49(-3.06%)
Sep 05, 2023 48.22 48.85 47.85 48.54 382,333,440 +0.04(+0.08%)
Sep 01, 2023 49.76 49.79 48.14 48.50 463,951,872 -0.85(-1.71%)
Aug 31, 2023 49.37 49.74 48.95 49.35 528,921,440 +0.09(+0.18%)
Aug 30, 2023 49.04 49.92 48.42 49.26 734,563,776 +0.48(+0.98%)
Aug 29, 2023 46.66 49.08 46.39 48.78 700,184,128 +1.95(+4.16%)
Aug 28, 2023 46.48 46.98 44.88 46.83 684,368,320 +0.82(+1.78%)
Aug 25, 2023 47.01 47.80 45.02 46.01 926,224,512 -1.14(-2.43%)
Aug 24, 2023 50.21 50.26 47.15 47.16 1,154,486,400 +0.05(+0.10%)
Aug 23, 2023 45.86 47.20 45.20 47.11 772,179,648 +1.45(+3.17%)
Aug 22, 2023 48.13 48.16 45.33 45.66 756,168,256 -1.30(-2.77%)
Aug 21, 2023 44.49 47.06 44.22 46.96 691,175,424 +3.67(+8.47%)
Aug 18, 2023 42.63 43.57 41.66 43.29 583,834,752 -0.04(-0.10%)
Aug 17, 2023 43.97 44.06 43.00 43.34 451,869,888 -0.14(-0.33%)
Aug 16, 2023 44.52 44.67 43.40 43.48 526,716,736 -0.45(-1.03%)
Aug 15, 2023 44.56 45.26 43.71 43.94 675,866,752 +0.19(+0.43%)
Aug 14, 2023 40.48 43.80 40.31 43.75 686,197,632 +2.90(+7.09%)
Aug 11, 2023 41.75 42.01 40.63 40.85 533,140,672 -1.53(-3.62%)
Aug 10, 2023 42.16 43.57 41.83 42.38 492,497,216 -0.17(-0.39%)
Aug 09, 2023 44.27 44.31 42.13 42.55 585,798,656 -2.11(-4.72%)
Aug 08, 2023 44.85 45.24 44.05 44.66 353,496,096 -0.75(-1.66%)
Aug 07, 2023 45.11 45.54 44.56 45.41 321,791,904 +0.74(+1.65%)
Aug 04, 2023 44.98 45.64 44.39 44.68 362,703,840 +0.17(+0.37%)
Aug 03, 2023 43.80 45.11 43.80 44.51 324,690,944 +0.25(+0.56%)
Aug 02, 2023 45.83 45.84 43.38 44.26 529,718,208 -2.24(-4.81%)
Aug 01, 2023 46.46 46.90 46.02 46.50 238,624,256 -0.22(-0.48%)
Jul 31, 2023 46.75 47.13 46.50 46.72 250,830,944 -0.02(-0.04%)
Jul 28, 2023 46.66 47.02 46.38 46.75 331,229,152 +0.85(+1.85%)
Jul 27, 2023 46.51 47.39 45.75 45.90 455,183,808 +0.45(+0.99%)
Jul 26, 2023 46.02 46.05 44.63 45.45 363,642,784 -0.23(-0.50%)
Jul 25, 2023 44.94 46.18 44.92 45.67 347,427,008 +1.07(+2.39%)
Jul 24, 2023 44.73 45.10 44.04 44.61 382,778,688 +0.30(+0.68%)
Jul 21, 2023 45.78 45.86 44.10 44.30 974,831,872 -1.21(-2.66%)
Jul 20, 2023 46.50 47.08 45.06 45.52 536,872,128 -1.56(-3.31%)
Jul 19, 2023 47.46 47.81 46.74 47.07 426,843,104 -0.42(-0.88%)
Jul 18, 2023 46.70 47.89 45.73 47.49 569,703,488 +1.03(+2.22%)
Jul 17, 2023 46.28 46.49 45.26 46.46 509,996,640 +0.99(+2.18%)
Jul 14, 2023 46.58 48.08 45.06 45.46 772,170,240 -0.51(-1.10%)
Jul 13, 2023 44.51 46.15 44.49 45.97 477,250,496 +2.07(+4.73%)
Jul 12, 2023 43.03 43.93 42.77 43.90 480,081,952 +1.50(+3.53%)
Jul 11, 2023 42.48 42.75 42.06 42.40 301,637,216 +0.22(+0.53%)
Jul 10, 2023 42.65 42.81 41.64 42.18 353,942,656 -0.32(-0.76%)
Jul 07, 2023 42.32 43.21 42.18 42.50 355,918,464 +0.40(+0.95%)
Jul 06, 2023 41.84 42.17 41.34 42.10 303,896,960 -0.21(-0.51%)
Jul 05, 2023 42.13 43.17 42.08 42.31 323,357,856 -0.10(-0.23%)
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.