NVIDIA Corp (NQ: NVDA )

262.50 USD -6.92 (-2.57%)
Streaming Delayed Price Updated: 5:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.