Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 526.18 541.84 520.39 533.83 12,531,015 +9.05(+1.72%)
Aug 28, 2020 505.91 524.79 504.62 524.78 13,457,754 +20.74(+4.11%)
Aug 27, 2020 510.16 512.90 501.58 504.05 7,950,409 -5.78(-1.13%)
Aug 26, 2020 510.87 513.64 506.02 509.82 8,038,711 +0.92(+0.18%)
Aug 25, 2020 504.15 509.36 501.87 508.91 7,234,276 +1.19(+0.23%)
Aug 24, 2020 514.25 515.39 499.23 507.72 12,283,871 +1.47(+0.29%)
Aug 21, 2020 487.02 511.25 486.76 506.25 25,050,410 +21.49(+4.43%)
Aug 20, 2020 477.97 493.94 474.13 484.76 23,060,576 +0.26(+0.05%)
Aug 19, 2020 490.81 491.54 482.88 484.50 15,485,624 -4.88(-1.00%)
Aug 18, 2020 496.93 498.77 482.41 489.38 12,591,216 -3.04(-0.62%)
Aug 17, 2020 473.03 495.33 471.68 492.42 15,547,178 +30.85(+6.68%)
Aug 14, 2020 460.21 467.19 456.64 461.57 9,180,584 +4.83(+1.06%)
Aug 13, 2020 460.85 467.87 453.26 456.74 9,367,308 +0.11(+0.02%)
Aug 12, 2020 438.69 457.70 437.39 456.63 11,640,203 +23.56(+5.44%)
Aug 11, 2020 442.00 444.51 430.90 433.07 8,874,655 -12.57(-2.82%)
Aug 10, 2020 452.40 455.35 433.33 445.64 10,711,482 -1.38(-0.31%)
Aug 07, 2020 451.53 459.20 440.55 447.02 8,581,198 -5.43(-1.20%)
Aug 06, 2020 453.02 453.35 446.19 452.45 6,116,043 +1.95(+0.43%)
Aug 05, 2020 448.80 453.89 445.69 450.50 6,265,116 +2.36(+0.53%)
Aug 04, 2020 441.05 448.15 435.31 448.15 7,769,579 +8.68(+1.98%)
Aug 03, 2020 428.38 443.00 427.69 439.47 10,343,874 +15.79(+3.73%)
Jul 31, 2020 421.62 429.74 416.43 423.68 9,677,850 +0.03(+0.01%)
Jul 30, 2020 414.11 424.01 410.93 423.65 7,725,056 +5.93(+1.42%)
Jul 29, 2020 414.74 419.75 412.99 417.72 7,120,967 +9.98(+2.45%)
Jul 28, 2020 414.08 414.39 407.49 407.74 6,796,102 -8.22(-1.98%)
Jul 27, 2020 408.41 416.77 407.83 415.97 7,313,431 +9.06(+2.23%)
Jul 24, 2020 394.15 413.70 390.24 406.91 11,857,723 +2.58(+0.64%)
Jul 23, 2020 417.10 420.98 400.39 404.32 10,302,496 -12.33(-2.96%)
Jul 22, 2020 413.81 423.19 410.78 416.65 9,192,955 +4.40(+1.07%)
Jul 21, 2020 419.62 421.49 410.59 412.25 6,950,330 -7.27(-1.73%)
Jul 20, 2020 410.09 420.35 405.40 419.53 7,130,603 +12.34(+3.03%)
Jul 17, 2020 408.14 409.06 402.64 407.19 6,671,403 +2.66(+0.66%)
Jul 16, 2020 399.74 407.39 394.97 404.52 8,638,148 -3.69(-0.90%)
Jul 15, 2020 415.68 416.43 401.37 408.21 10,113,368 -5.98(-1.44%)
Jul 14, 2020 402.14 415.22 390.58 414.19 13,579,495 +12.96(+3.23%)
Jul 13, 2020 422.89 430.76 400.14 401.23 11,435,555 -17.04(-4.07%)
Jul 10, 2020 422.64 425.30 414.26 418.27 12,468,533 -1.19(-0.28%)
Jul 09, 2020 414.32 421.89 408.46 419.46 12,379,373 +10.24(+2.50%)
Jul 08, 2020 398.89 409.22 397.76 409.22 9,147,373 +14.67(+3.72%)
Jul 07, 2020 397.00 401.94 393.19 394.55 8,954,491 +1.94(+0.49%)
Jul 06, 2020 388.83 395.50 387.67 392.62 7,907,993 +8.95(+2.33%)
Jul 02, 2020 384.73 388.67 382.31 383.67 9,120,855 +3.28(+0.86%)
Jul 01, 2020 380.01 382.21 375.71 380.38 8,180,961 +1.29(+0.34%)
Jun 30, 2020 371.76 380.23 369.87 379.10 9,209,491 +11.88(+3.24%)
Jun 29, 2020 366.00 367.39 355.24 367.21 8,567,452 +1.80(+0.49%)
Jun 26, 2020 378.79 379.19 364.22 365.42 14,833,904 -13.37(-3.53%)
Jun 25, 2020 373.43 379.38 366.50 378.79 9,410,631 +10.16(+2.76%)
Jun 24, 2020 378.24 381.44 365.00 368.63 11,248,555 -8.56(-2.27%)
Jun 23, 2020 381.22 384.87 375.49 377.19 9,388,411 -3.06(-0.81%)
Jun 22, 2020 371.20 380.43 370.13 380.25 9,974,137 +10.60(+2.87%)
Jun 19, 2020 368.91 376.99 368.30 369.66 13,132,156 +1.73(+0.47%)
Jun 18, 2020 368.29 370.50 363.80 367.93 6,361,262 -0.72(-0.20%)
Jun 17, 2020 364.96 371.16 362.03 368.65 10,220,672 +6.69(+1.85%)
Jun 16, 2020 368.21 369.88 352.79 361.96 13,412,535 -4.20(-1.15%)
Jun 15, 2020 351.85 366.50 349.00 366.16 10,002,794 +9.63(+2.70%)
Jun 12, 2020 365.71 366.70 347.39 356.53 14,303,367 +5.44(+1.55%)
Jun 11, 2020 365.20 369.66 350.69 351.10 14,596,591 -22.77(-6.09%)
Jun 10, 2020 365.92 379.19 365.36 373.87 15,820,741 +12.80(+3.55%)
Jun 09, 2020 351.25 363.61 349.30 361.06 11,726,443 +9.62(+2.74%)
Jun 08, 2020 354.33 354.82 346.69 351.44 9,706,637 -4.59(-1.29%)
Jun 05, 2020 351.03 359.11 347.57 356.04 12,069,477 +6.13(+1.75%)
Jun 04, 2020 348.37 356.96 346.36 349.91 10,626,108 +0.04(+0.01%)
Jun 03, 2020 351.97 353.73 347.10 349.87 9,144,833 -2.22(-0.63%)
Jun 02, 2020 350.94 352.57 345.42 352.09 9,802,446 +0.76(+0.22%)
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.