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 31, 2018 243.71 247.88 242.14 244.86 7,092,444 +0.73(+0.30%)
Jul 30, 2018 252.59 252.83 242.72 244.13 8,502,927 -7.89(-3.13%)
Jul 27, 2018 256.32 256.60 249.84 252.02 7,385,500 -2.82(-1.11%)
Jul 26, 2018 251.06 256.33 250.38 254.84 8,122,557 +2.97(+1.18%)
Jul 25, 2018 252.37 246.75 251.87 7,999,887 +3.16(+1.27%)
Jul 24, 2018 251.35 254.85 248.00 248.71 8,862,771 -0.70(-0.28%)
Jul 23, 2018 249.82 249.89 243.28 249.41 7,528,403 -1.48(-0.59%)
Jul 20, 2018 253.47 250.45 250.89 5,562,161 -1.14(-0.45%)
Jul 19, 2018 250.94 253.39 250.33 252.03 5,889,550 +0.33(+0.13%)
Jul 18, 2018 253.39 253.95 249.64 251.70 6,936,938 -1.99(-0.78%)
Jul 17, 2018 246.21 254.30 245.18 253.69 9,047,706 +5.49(+2.21%)
Jul 16, 2018 248.20 250.34 247.70 248.20 4,918,764 -1.12(-0.45%)
Jul 13, 2018 249.32 6,179,078 -1.91(-0.76%)
Jul 12, 2018 249.36 253.17 248.96 251.23 8,633,843 +3.70(+1.49%)
Jul 11, 2018 249.50 250.90 247.10 247.53 9,176,344 -5.72(-2.26%)
Jul 10, 2018 249.75 254.14 248.12 253.25 8,956,606 +4.00(+1.60%)
Jul 09, 2018 250.33 250.39 246.07 249.25 7,582,975 +1.92(+0.78%)
Jul 06, 2018 241.74 247.66 240.88 247.33 7,408,822 +4.60(+1.90%)
Jul 05, 2018 239.07 242.91 237.50 242.73 7,645,362 +5.89(+2.49%)
Jul 03, 2018 236.84 236.84 236.84 0 -5.40(-2.23%)
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.