NVIDIA Corp (NQ: NVDA )

304.30 USD -16.96 (-5.28%)
Streaming Delayed Price Updated: 11:12 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 226.95 226.95 221.20 223.85 25,975,472 -3.03(-1.34%)
Aug 30, 2021 228.30 230.43 225.51 226.88 26,275,853 +0.51(+0.23%)
Aug 27, 2021 221.84 227.22 221.67 226.37 30,472,219 +5.69(+2.58%)
Aug 26, 2021 222.00 223.40 217.90 220.68 23,756,411 -1.45(-0.65%)
Aug 25, 2021 217.37 224.70 217.25 222.13 34,754,560 +4.20(+1.93%)
Aug 24, 2021 217.53 219.59 215.35 217.93 29,681,136 -1.65(-0.75%)
Aug 23, 2021 209.71 219.97 209.50 219.58 57,535,648 +11.42(+5.49%)
Aug 20, 2021 199.91 208.65 199.33 208.16 67,574,592 +10.18(+5.14%)
Aug 19, 2021 194.94 204.95 187.62 197.98 76,623,278 +7.58(+3.98%)
Aug 18, 2021 195.00 196.34 190.00 190.40 28,492,955 -4.17(-2.14%)
Aug 17, 2021 196.85 197.70 192.67 194.57 20,441,919 -4.99(-2.50%)
Aug 16, 2021 201.35 202.87 194.53 199.56 21,103,817 -2.32(-1.15%)
Aug 13, 2021 199.05 202.14 198.51 201.88 18,306,430 +2.86(+1.44%)
Aug 12, 2021 198.70 200.29 196.20 199.02 15,173,974 +2.03(+1.03%)
Aug 11, 2021 200.43 200.49 194.30 196.99 18,584,521 -2.37(-1.19%)
Aug 10, 2021 203.22 204.30 198.35 199.36 17,916,412 -3.59(-1.77%)
Aug 09, 2021 204.46 205.08 201.43 202.95 14,639,970 -0.71(-0.35%)
Aug 06, 2021 205.24 205.70 202.10 203.66 17,856,204 -2.71(-1.31%)
Aug 05, 2021 205.00 207.33 203.42 206.37 21,123,906 +3.63(+1.79%)
Aug 04, 2021 199.90 203.18 198.28 202.74 23,117,310 +4.59(+2.32%)
Aug 03, 2021 197.40 202.22 192.20 198.15 30,157,359 +0.65(+0.33%)
Aug 02, 2021 197.00 199.61 193.61 197.50 21,734,884 +2.51(+1.29%)
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%)
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.