Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 177.20 177.84 175.38 176.89 15,641,875 +3.06(+1.76%)
Sep 28, 2017 174.17 174.33 171.93 173.83 10,991,449 -0.05(-0.03%)
Sep 27, 2017 173.77 174.41 170.93 173.88 18,021,630 +3.73(+2.19%)
Sep 26, 2017 174.59 176.80 168.56 170.15 28,420,380 +0.95(+0.56%)
Sep 25, 2017 175.88 175.93 168.38 169.20 22,082,242 -7.92(-4.47%)
Sep 22, 2017 178.40 180.39 176.72 177.12 12,411,362 -1.74(-0.97%)
Sep 21, 2017 179.73 180.78 175.74 178.86 27,164,416 -5.03(-2.73%)
Sep 20, 2017 185.53 187.43 182.27 183.88 18,207,800 -1.49(-0.81%)
Sep 19, 2017 183.56 187.85 182.67 185.38 22,071,844 -0.20(-0.11%)
Sep 18, 2017 183.19 189.19 182.91 185.58 42,491,428 +7.36(+4.13%)
Sep 15, 2017 171.04 178.22 170.83 178.22 34,482,584 +10.60(+6.32%)
Sep 14, 2017 167.01 170.74 166.03 167.62 12,966,800 -0.96(-0.57%)
Sep 13, 2017 166.82 169.74 165.52 168.58 14,672,933 +0.75(+0.45%)
Sep 12, 2017 167.22 165.21 167.82 10,391,782 +0.60(+0.36%)
Sep 11, 2017 163.80 167.65 163.58 167.22 14,326,238 +5.25(+3.24%)
Sep 08, 2017 164.36 164.96 161.00 161.97 12,604,040 -2.86(-1.73%)
Sep 07, 2017 164.74 166.12 163.21 164.83 8,914,663 +0.76(+0.46%)
Sep 06, 2017 165.48 166.03 162.67 164.06 10,042,310 -0.10(-0.06%)
Sep 05, 2017 166.61 166.81 161.84 164.16 17,569,008 -4.50(-2.67%)
Sep 01, 2017 168.16 170.09 167.82 168.67 11,254,202 +1.01(+0.60%)
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%)
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.