Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 15.38 15.54 14.96 15.09 568,874,176 -0.37(-2.42%)
Aug 30, 2022 15.96 16.04 15.18 15.47 530,080,416 -0.33(-2.11%)
Aug 29, 2022 16.02 16.34 15.76 15.80 497,423,744 -0.46(-2.82%)
Aug 26, 2022 17.85 17.92 16.23 16.26 769,270,848 -1.65(-9.23%)
Aug 25, 2022 16.84 17.94 16.83 17.91 770,423,744 +0.69(+4.01%)
Aug 24, 2022 17.01 17.40 16.89 17.22 520,220,768 +0.04(+0.24%)
Aug 23, 2022 16.98 17.46 16.97 17.18 369,921,504 +0.15(+0.86%)
Aug 22, 2022 17.49 17.55 16.96 17.03 409,434,880 -0.81(-4.57%)
Aug 19, 2022 18.40 18.52 17.77 17.85 441,678,048 -0.92(-4.92%)
Aug 18, 2022 18.30 18.86 18.18 18.77 415,358,144 +0.44(+2.39%)
Aug 17, 2022 18.52 18.68 18.14 18.33 446,598,272 -0.54(-2.88%)
Aug 16, 2022 18.92 19.14 18.50 18.88 451,727,072 -0.15(-0.80%)
Aug 15, 2022 18.70 19.16 18.61 19.03 457,519,680 +0.32(+1.73%)
Aug 12, 2022 18.16 18.71 17.95 18.71 478,187,520 +0.76(+4.26%)
Aug 11, 2022 18.13 18.70 17.87 17.94 509,253,536 -0.15(-0.85%)
Aug 10, 2022 17.69 18.11 17.31 18.09 597,265,920 +1.01(+5.92%)
Aug 09, 2022 17.25 17.44 16.72 17.08 668,101,696 -0.71(-3.97%)
Aug 08, 2022 17.50 18.24 17.24 17.79 983,206,464 -1.20(-6.30%)
Aug 05, 2022 18.81 19.23 18.66 18.99 386,225,344 -0.23(-1.18%)
Aug 04, 2022 18.85 19.27 18.76 19.21 409,581,824 +0.32(+1.70%)
Aug 03, 2022 18.18 18.96 18.13 18.89 418,135,616 +0.37(+1.98%)
Aug 02, 2022 18.12 18.93 18.10 18.52 489,142,624 +0.08(+0.46%)
Aug 01, 2022 18.18 18.84 17.99 18.44 476,362,464 +0.28(+1.53%)
Jul 29, 2022 17.81 18.24 17.69 18.16 435,585,024 +0.18(+1.00%)
Jul 28, 2022 17.97 18.14 17.44 17.98 474,382,240 +0.19(+1.09%)
Jul 27, 2022 17.03 17.93 16.91 17.79 569,381,248 +1.26(+7.60%)
Jul 26, 2022 16.89 16.92 16.47 16.53 397,079,360 -0.49(-2.88%)
Jul 25, 2022 17.02 17.12 16.65 17.02 480,557,280 -0.29(-1.70%)
Jul 22, 2022 17.89 17.96 17.13 17.32 536,773,824 -0.73(-4.05%)
Jul 21, 2022 17.88 18.14 17.54 18.05 556,618,432 +0.24(+1.36%)
Jul 20, 2022 16.94 17.93 16.80 17.80 760,239,872 +0.82(+4.80%)
Jul 19, 2022 16.48 17.11 16.17 16.99 701,734,720 +0.89(+5.53%)
Jul 18, 2022 16.30 16.89 16.00 16.10 669,739,264 +0.34(+2.15%)
Jul 15, 2022 15.66 15.78 15.44 15.76 386,008,032 +0.39(+2.54%)
Jul 14, 2022 15.11 15.47 14.73 15.37 455,751,296 +0.21(+1.37%)
Jul 13, 2022 14.59 15.37 14.46 15.16 521,704,768 +0.08(+0.54%)
Jul 12, 2022 15.27 15.43 14.88 15.08 458,291,424 -0.07(-0.46%)
Jul 11, 2022 15.52 15.52 15.04 15.15 437,835,424 -0.69(-4.33%)
Jul 08, 2022 15.43 16.03 15.39 15.84 468,127,424 -0.02(-0.13%)
Jul 07, 2022 15.45 15.94 15.39 15.86 492,733,376 +0.73(+4.81%)
Jul 06, 2022 15.01 15.32 14.79 15.13 528,852,928 +0.17(+1.11%)
Jul 05, 2022 14.17 14.97 14.05 14.96 651,777,984 +0.44(+3.04%)
Jul 01, 2022 14.90 15.06 14.39 14.52 577,914,048 -0.64(-4.20%)
Jun 30, 2022 15.36 15.56 14.86 15.16 685,960,448 -0.38(-2.46%)
Jun 29, 2022 15.81 15.82 15.17 15.54 482,309,408 -0.44(-2.75%)
Jun 28, 2022 16.90 17.20 15.94 15.98 461,736,800 -0.89(-5.26%)
Jun 27, 2022 17.31 17.33 16.62 16.87 427,908,512 -0.26(-1.50%)
Jun 24, 2022 16.50 17.14 16.31 17.12 472,240,960 +0.90(+5.55%)
Jun 23, 2022 16.51 16.58 15.85 16.22 463,510,784 -0.13(-0.83%)
Jun 22, 2022 16.22 16.66 16.18 16.36 437,522,528 -0.21(-1.24%)
Jun 21, 2022 16.47 17.00 16.40 16.56 483,125,504 +0.69(+4.32%)
Jun 17, 2022 15.65 15.99 15.33 15.88 630,454,144 +0.28(+1.79%)
Jun 16, 2022 15.86 15.94 15.40 15.60 569,593,728 -0.93(-5.60%)
Jun 15, 2022 16.09 16.86 15.92 16.52 563,654,912 +0.69(+4.36%)
Jun 14, 2022 15.73 16.06 15.41 15.83 469,327,136 +0.19(+1.21%)
Jun 13, 2022 16.00 16.31 15.60 15.64 603,778,432 -1.33(-7.82%)
Jun 10, 2022 17.60 17.69 16.87 16.97 465,736,480 -1.07(-5.95%)
Jun 09, 2022 18.48 18.93 18.04 18.04 395,439,456 -0.60(-3.22%)
Jun 08, 2022 18.80 19.18 18.53 18.64 363,044,512 -0.28(-1.47%)
Jun 07, 2022 18.47 19.00 18.18 18.92 388,731,808 +0.14(+0.75%)
Jun 06, 2022 19.14 19.33 18.56 18.78 422,187,840 +0.07(+0.35%)
Jun 03, 2022 19.08 19.33 18.52 18.72 600,405,056 -0.87(-4.45%)
Jun 02, 2022 18.29 19.61 18.19 19.59 649,278,016 +1.27(+6.94%)
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.