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 (%)
Jul 31, 2017 4.121 4.158 4.013 4.061 559,697,088 -0.05(-1.14%)
Jul 28, 2017 4.005 4.132 3.980 4.108 513,616,352 +0.07(+1.64%)
Jul 27, 2017 4.205 4.216 3.937 4.041 782,767,808 -0.14(-3.30%)
Jul 26, 2017 4.190 4.246 4.144 4.179 640,402,944 +0.05(+1.16%)
Jul 25, 2017 4.146 4.132 495,977,440 -0.02(-0.48%)
Jul 24, 2017 4.208 4.217 4.141 4.152 652,306,496 -0.05(-1.16%)
Jul 21, 2017 4.165 4.230 4.150 4.200 648,667,328 +0.01(+0.36%)
Jul 20, 2017 4.186 4.099 4.185 699,497,024 +0.06(+1.45%)
Jul 19, 2017 4.156 4.183 4.114 4.125 687,075,328 -0.02(-0.52%)
Jul 18, 2017 4.042 4.162 4.030 4.147 776,707,072 +0.04(+1.04%)
Jul 17, 2017 4.156 4.185 4.042 4.104 930,803,648 -0.02(-0.42%)
Jul 14, 2017 4.030 4.123 4.023 4.122 942,438,016 +0.11(+2.69%)
Jul 13, 2017 4.073 4.155 3.967 4.014 1,369,450,624 -0.05(-1.16%)
Jul 12, 2017 3.955 4.073 3.912 4.061 1,143,930,496 +0.17(+4.25%)
Jul 11, 2017 3.844 3.903 3.802 3.895 757,979,584 +0.05(+1.42%)
Jul 10, 2017 3.742 3.848 3.715 3.841 958,291,008 +0.17(+4.73%)
Jul 07, 2017 3.643 3.686 3.619 3.667 655,312,576 +0.08(+2.29%)
Jul 06, 2017 3.545 3.633 3.492 3.585 746,345,408 +0.01(+0.30%)
Jul 05, 2017 3.546 3.604 3.526 3.574 820,396,736 +0.09(+2.67%)
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.