NVIDIA Corp (NQ: NVDA )

620.15 USD -7.03 (-1.12%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.62 22.78 22.39 22.48 5,483,810 -0.25(-1.10%)
Aug 28, 2015 22.63 22.87 22.46 22.73 8,023,632 +0.10(+0.44%)
Aug 27, 2015 22.04 22.64 21.91 22.63 11,594,083 +0.82(+3.76%)
Aug 26, 2015 20.94 21.83 20.78 21.81 15,370,928 +1.53(+7.54%)
Aug 25, 2015 21.62 21.70 20.30 20.28 15,566,503 -0.43(-2.08%)
Aug 24, 2015 20.27 21.83 20.00 20.71 17,055,323 -0.76(-3.54%)
Aug 21, 2015 22.00 22.37 21.45 21.47 9,566,639 -0.69(-3.11%)
Aug 20, 2015 22.73 22.84 22.05 22.16 10,673,329 -0.83(-3.61%)
Aug 19, 2015 23.05 23.30 22.74 22.99 6,231,842 -0.09(-0.39%)
Aug 18, 2015 23.22 23.38 22.91 23.08 7,177,055 -0.31(-1.33%)
Aug 17, 2015 23.50 23.50 23.10 23.39 6,846,873 -0.15(-0.64%)
Aug 14, 2015 23.50 23.68 23.36 23.54 5,366,261 +0.02(+0.09%)
Aug 13, 2015 23.75 23.80 23.46 23.52 6,922,146 -0.20(-0.84%)
Aug 12, 2015 23.28 23.89 23.28 23.72 9,602,012 +0.06(+0.25%)
Aug 11, 2015 23.43 23.89 23.43 23.66 10,874,209 -0.12(-0.50%)
Aug 10, 2015 22.82 23.95 22.68 23.78 16,556,436 +0.80(+3.48%)
Aug 07, 2015 22.46 23.37 21.88 22.98 35,131,171 +2.53(+12.37%)
Aug 06, 2015 20.53 20.68 20.11 20.45 16,356,663 -0.13(-0.63%)
Aug 05, 2015 20.87 20.89 20.54 20.58 5,865,642 +0.21(+1.03%)
Aug 04, 2015 20.22 20.43 20.14 20.37 6,501,714 +0.08(+0.39%)
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.