NVIDIA Corp (NQ: NVDA )

306.93 USD -14.33 (-4.46%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 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 19,047,109 +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 24,865,581 -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 19,567,405 -0.36(-0.18%)
Jul 22, 2021 196.42 198.85 192.76 195.94 32,363,635 +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 43,445,766 -565.07(-75.22%)
Jul 19, 2021 716.61 761.68 714.62 751.19 18,705,362 +24.75(+3.41%)
Jul 16, 2021 761.22 766.28 722.92 726.44 17,205,890 -32.21(-4.25%)
Jul 15, 2021 792.47 793.88 754.34 758.65 13,751,529 -35.01(-4.41%)
Jul 14, 2021 814.31 816.71 790.11 793.66 9,498,282 -16.34(-2.02%)
Jul 13, 2021 816.02 818.45 804.56 810.00 7,262,402 -10.50(-1.28%)
Jul 12, 2021 809.60 821.31 807.51 820.50 8,043,169 +18.49(+2.31%)
Jul 09, 2021 798.50 803.21 790.17 802.01 7,415,819 +5.90(+0.74%)
Jul 08, 2021 794.26 805.32 788.03 796.11 12,578,432 -18.76(-2.30%)
Jul 07, 2021 834.14 834.59 813.28 814.87 10,454,204 -13.07(-1.58%)
Jul 06, 2021 829.50 833.68 814.01 827.94 11,161,221 +8.46(+1.03%)
Jul 02, 2021 817.60 820.21 811.51 819.48 8,584,925 +11.00(+1.36%)
Jul 01, 2021 805.00 818.24 800.76 808.48 11,998,734 +8.38(+1.05%)
Jun 30, 2021 799.97 806.50 794.55 800.10 8,159,353 -0.97(-0.12%)
Jun 29, 2021 795.30 803.95 786.28 801.07 9,178,225 +1.67(+0.21%)
Jun 28, 2021 774.45 803.15 772.76 799.40 12,377,311 +38.16(+5.01%)
Jun 25, 2021 771.22 773.82 755.78 761.24 6,959,148 -6.98(-0.91%)
Jun 24, 2021 769.11 776.80 763.53 768.22 8,018,272 +5.93(+0.78%)
Jun 23, 2021 760.31 766.11 756.31 762.29 8,296,909 +6.82(+0.90%)
Jun 22, 2021 738.86 758.55 735.43 755.47 14,494,720 +18.38(+2.49%)
Jun 21, 2021 737.41 741.46 712.91 737.09 16,800,809 -8.46(-1.13%)
Jun 18, 2021 751.36 775.00 743.36 745.55 24,221,597 -0.74(-0.10%)
Jun 17, 2021 710.98 753.40 710.25 746.29 20,190,949 +33.88(+4.76%)
Jun 16, 2021 711.63 718.19 703.38 712.41 7,670,589 +0.87(+0.12%)
Jun 15, 2021 716.60 720.65 709.12 711.54 6,069,638 -9.21(-1.28%)
Jun 14, 2021 716.24 721.58 706.51 720.75 8,032,712 +7.74(+1.09%)
Jun 11, 2021 699.18 717.57 697.75 713.01 10,407,691 +16.01(+2.30%)
Jun 10, 2021 694.00 699.68 687.04 697.00 7,191,869 +2.67(+0.38%)
Jun 09, 2021 700.63 703.00 690.23 694.33 9,538,333 -3.95(-0.57%)
Jun 08, 2021 701.09 704.86 690.04 698.28 8,088,319 -6.48(-0.92%)
Jun 07, 2021 702.85 712.50 687.71 704.76 14,406,904 +1.63(+0.23%)
Jun 04, 2021 684.50 706.44 683.82 703.13 15,428,238 +24.34(+3.59%)
Jun 03, 2021 668.03 690.36 663.32 678.79 14,492,960 +7.66(+1.14%)
Jun 02, 2021 650.09 676.75 649.42 671.13 14,843,175 +20.55(+3.16%)
Jun 01, 2021 650.80 655.53 636.13 650.58 11,807,301 +0.80(+0.12%)
May 28, 2021 620.04 651.10 620.04 649.78 16,128,626 +30.26(+4.88%)
May 27, 2021 627.99 630.00 618.40 619.52 14,524,216 -8.48(-1.35%)
May 26, 2021 629.37 631.75 623.45 628.00 9,216,875 +2.09(+0.33%)
May 25, 2021 630.64 632.74 619.30 625.91 10,868,339 +1.43(+0.23%)
May 24, 2021 608.50 629.80 607.04 624.48 13,849,667 +24.81(+4.14%)
May 21, 2021 606.55 608.88 594.78 599.67 16,825,973 +15.17(+2.60%)
May 20, 2021 572.10 587.35 570.82 584.50 8,031,548 +21.87(+3.89%)
May 19, 2021 542.66 563.18 541.73 562.63 8,594,762 +2.00(+0.36%)
May 18, 2021 570.68 576.17 560.16 560.63 4,647,042 -5.99(-1.06%)
May 17, 2021 566.28 566.77 554.14 566.62 5,421,159 -3.10(-0.54%)
May 14, 2021 555.60 573.12 549.94 569.72 6,465,872 +23.11(+4.23%)
May 13, 2021 561.35 563.23 538.36 546.61 7,139,617 -3.73(-0.68%)
May 12, 2021 560.38 570.41 548.37 550.34 7,578,404 -21.91(-3.83%)
May 11, 2021 553.00 574.19 550.00 572.25 7,138,414 +1.62(+0.28%)
May 10, 2021 591.49 592.24 570.00 570.63 6,717,804 -21.86(-3.69%)
May 07, 2021 592.33 598.83 586.87 592.49 5,733,823 +11.57(+1.99%)
May 06, 2021 579.81 582.85 568.72 580.92 4,828,742 +2.58(+0.45%)
May 05, 2021 588.36 592.54 575.50 578.34 7,298,180 +4.29(+0.75%)
May 04, 2021 585.49 585.50 560.41 574.05 10,127,015 -19.42(-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.