NVIDIA Corp (NQ: NVDA )

217.40 USD -2.04 (-0.93%)
Streaming Delayed Price Updated: 2:32 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.22 42.72 41.70 41.88 29,090,800 +0.13(+0.31%)
Aug 29, 2019 41.22 42.08 41.19 41.75 35,815,536 +1.45(+3.59%)
Aug 28, 2019 40.15 40.83 39.75 40.30 25,574,768 -0.15(-0.36%)
Aug 27, 2019 41.75 41.78 40.15 40.45 29,130,132 -0.91(-2.21%)
Aug 26, 2019 41.40 41.65 40.98 41.36 31,841,620 +0.75(+1.85%)
Aug 23, 2019 42.10 42.65 40.41 40.61 56,949,600 -2.26(-5.27%)
Aug 22, 2019 42.90 43.33 42.47 42.87 30,358,464 +0.06(+0.15%)
Aug 21, 2019 42.63 43.36 42.42 42.81 42,757,308 +0.84(+2.00%)
Aug 20, 2019 42.64 42.65 41.76 41.97 46,327,372 -0.73(-1.70%)
Aug 19, 2019 41.03 42.85 40.87 42.70 81,571,776 +2.81(+7.03%)
Aug 16, 2019 39.84 40.38 39.22 39.89 101,538,400 +2.70(+7.25%)
Aug 15, 2019 37.71 37.91 36.85 37.19 55,115,456 -0.33(-0.87%)
Aug 14, 2019 38.12 38.24 37.08 37.52 41,893,632 -1.49(-3.83%)
Aug 13, 2019 37.85 39.47 37.46 39.01 35,987,292 +1.15(+3.04%)
Aug 12, 2019 38.02 38.54 37.64 37.86 27,889,768 -0.68(-1.77%)
Aug 09, 2019 39.15 39.19 38.04 38.54 34,181,600 -1.02(-2.58%)
Aug 08, 2019 39.05 39.58 38.47 39.56 30,907,128 +1.09(+2.84%)
Aug 07, 2019 37.47 38.59 37.30 38.47 37,250,336 +0.38(+1.01%)
Aug 06, 2019 38.45 38.91 37.61 38.09 36,086,708 +0.39(+1.03%)
Aug 05, 2019 38.45 38.46 37.22 37.70 58,859,888 -2.60(-6.45%)
Aug 02, 2019 40.30 40.99 39.82 40.30 42,834,800 -0.93(-2.26%)
Aug 01, 2019 42.28 43.20 40.71 41.23 42,063,780 -0.95(-2.25%)
Jul 31, 2019 43.54 43.55 41.76 42.18 35,923,900 -1.68(-3.84%)
Jul 30, 2019 43.24 43.99 43.09 43.86 19,771,996 +0.16(+0.36%)
Jul 29, 2019 43.70 43.87 42.82 43.71 24,806,860 -0.06(-0.14%)
Jul 26, 2019 43.62 44.24 43.62 43.77 27,415,600 +0.42(+0.97%)
Jul 25, 2019 44.25 44.38 43.11 43.35 39,250,764 -1.32(-2.96%)
Jul 24, 2019 44.35 44.72 43.58 44.67 36,578,808 +0.75(+1.71%)
Jul 23, 2019 43.22 43.94 43.07 43.92 42,769,384 +1.08(+2.53%)
Jul 22, 2019 42.33 42.96 42.25 42.83 31,559,728 +0.72(+1.71%)
Jul 19, 2019 42.93 42.99 42.05 42.11 34,489,200 -0.43(-1.02%)
Jul 18, 2019 42.53 43.18 41.96 42.54 44,279,908 +0.12(+0.28%)
Jul 17, 2019 41.79 42.50 41.49 42.43 34,786,992 +0.66(+1.57%)
Jul 16, 2019 41.67 42.04 41.21 41.77 34,131,428 -0.05(-0.11%)
Jul 15, 2019 42.12 42.28 41.53 41.82 28,955,292 -0.08(-0.20%)
Jul 12, 2019 41.85 42.62 41.85 41.90 50,639,200 +0.33(+0.80%)
Jul 11, 2019 40.75 41.98 40.38 41.57 68,189,780 +1.56(+3.89%)
Jul 10, 2019 39.76 40.59 39.62 40.01 45,197,324 +0.69(+1.75%)
Jul 09, 2019 38.88 39.61 38.75 39.33 34,257,888 +0.02(+0.06%)
Jul 08, 2019 39.46 39.65 39.00 39.30 32,944,332 -0.75(-1.88%)
Jul 05, 2019 40.10 40.15 39.42 40.06 39,655,200 -0.63(-1.55%)
Jul 03, 2019 40.79 40.85 40.09 40.69 24,663,200 +0.13(+0.32%)
Jul 02, 2019 41.38 41.59 40.42 40.56 39,940,924 -0.94(-2.27%)
Jul 01, 2019 43.14 43.49 41.17 41.50 71,126,480 +0.44(+1.07%)
Jun 28, 2019 41.25 41.34 40.59 41.06 39,766,400 +0.25(+0.61%)
Jun 27, 2019 40.68 41.00 40.31 40.81 44,471,784 +0.99(+2.49%)
Jun 26, 2019 39.15 40.43 39.02 39.81 58,369,056 +1.95(+5.14%)
Jun 25, 2019 38.22 38.97 37.84 37.87 31,087,868 -0.33(-0.87%)
Jun 24, 2019 38.15 38.46 37.68 38.20 28,279,448 +0.26(+0.69%)
Jun 21, 2019 38.38 38.87 37.88 37.94 43,442,400 -0.59(-1.52%)
Jun 20, 2019 39.19 39.33 38.38 38.53 35,000,016 +0.25(+0.64%)
Jun 19, 2019 38.58 38.69 38.02 38.28 33,117,364 +0.06(+0.16%)
Jun 18, 2019 36.88 38.78 36.76 38.22 58,109,352 +1.96(+5.41%)
Jun 17, 2019 36.14 36.63 35.91 36.26 27,580,964 +0.10(+0.27%)
Jun 14, 2019 36.13 36.37 35.71 36.16 39,442,400 -0.90(-2.44%)
Jun 13, 2019 36.77 37.25 36.60 37.06 30,756,824 +0.52(+1.41%)
Jun 12, 2019 37.25 37.31 36.40 36.55 35,867,196 -1.14(-3.02%)
Jun 11, 2019 37.71 38.09 37.29 37.69 38,374,416 +0.58(+1.56%)
Jun 10, 2019 36.94 37.80 36.94 37.11 40,260,648 +0.73(+2.01%)
Jun 07, 2019 36.01 36.72 35.81 36.38 34,885,600 +0.43(+1.20%)
Jun 06, 2019 35.36 36.19 35.34 35.95 40,767,736 +0.62(+1.77%)
Jun 05, 2019 36.49 36.55 34.96 35.32 51,144,212 -0.43(-1.20%)
Jun 04, 2019 34.09 35.80 33.87 35.75 64,145,064 +2.15(+6.40%)
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.