NVIDIA Corp (NQ: NVDA )

229.73 USD +2.01 (+0.88%)
Streaming Delayed Price Updated: 10:04 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 168.86 170.86 166.78 167.51 7,272,700 +0.51(+0.31%)
Aug 29, 2019 164.90 168.30 164.76 167.00 8,953,884 +5.78(+3.59%)
Aug 28, 2019 160.58 163.34 159.00 161.22 6,393,692 -0.58(-0.36%)
Aug 27, 2019 166.99 167.10 160.62 161.80 7,282,533 -3.65(-2.21%)
Aug 26, 2019 165.61 166.58 163.91 165.45 7,960,405 +3.01(+1.85%)
Aug 23, 2019 168.40 170.59 161.64 162.44 14,237,400 -9.04(-5.27%)
Aug 22, 2019 171.62 173.33 169.90 171.48 7,589,616 +0.25(+0.15%)
Aug 21, 2019 170.53 173.45 169.66 171.23 10,689,327 +3.36(+2.00%)
Aug 20, 2019 170.56 170.58 167.02 167.87 11,581,843 -2.91(-1.70%)
Aug 19, 2019 164.12 171.42 163.47 170.78 20,392,944 +11.22(+7.03%)
Aug 16, 2019 159.35 161.54 156.88 159.56 25,384,600 +10.79(+7.25%)
Aug 15, 2019 150.83 151.63 147.39 148.77 13,778,864 -1.30(-0.87%)
Aug 14, 2019 152.50 152.95 148.31 150.07 10,473,408 -5.98(-3.83%)
Aug 13, 2019 151.39 157.90 149.82 156.05 8,996,823 +4.60(+3.04%)
Aug 12, 2019 152.08 154.18 150.57 151.45 6,972,442 -2.73(-1.77%)
Aug 09, 2019 156.61 156.75 152.15 154.18 8,545,400 -4.08(-2.58%)
Aug 08, 2019 156.21 158.31 153.90 158.26 7,726,782 +4.37(+2.84%)
Aug 07, 2019 149.90 154.37 149.20 153.89 9,312,584 +1.54(+1.01%)
Aug 06, 2019 153.80 155.63 150.43 152.35 9,021,677 +1.56(+1.03%)
Aug 05, 2019 153.80 153.85 148.90 150.79 14,714,972 -10.40(-6.45%)
Aug 02, 2019 161.19 163.98 159.28 161.19 10,708,700 -3.73(-2.26%)
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.