Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.311 9.524 9.264 9.495 367,695,360 +0.30(+3.24%)
Jun 29, 2020 9.167 9.202 8.897 9.197 342,061,504 +0.04(+0.49%)
Jun 26, 2020 9.487 9.497 9.122 9.152 592,254,016 -0.33(-3.53%)
Jun 25, 2020 9.353 9.502 9.180 9.487 375,726,016 +0.25(+2.76%)
Jun 24, 2020 9.474 9.554 9.142 9.233 449,106,432 -0.21(-2.27%)
Jun 23, 2020 9.548 9.640 9.405 9.447 374,838,880 -0.08(-0.81%)
Jun 22, 2020 9.297 9.529 9.271 9.524 398,224,384 +0.27(+2.87%)
Jun 19, 2020 9.240 9.442 9.225 9.259 524,310,496 +0.04(+0.47%)
Jun 18, 2020 9.224 9.280 9.112 9.215 253,977,824 -0.02(-0.19%)
Jun 17, 2020 9.141 9.296 9.068 9.233 408,067,456 +0.17(+1.85%)
Jun 16, 2020 9.222 9.264 8.836 9.066 535,504,832 -0.11(-1.15%)
Jun 15, 2020 8.813 9.180 8.741 9.171 399,368,576 +0.24(+2.70%)
Jun 12, 2020 9.160 9.185 8.701 8.930 571,071,936 +0.14(+1.55%)
Jun 11, 2020 9.147 9.259 8.783 8.794 582,779,072 -0.57(-6.09%)
Jun 10, 2020 9.165 9.497 9.151 9.364 631,654,144 +0.32(+3.55%)
Jun 09, 2020 8.797 9.107 8.749 9.043 468,186,432 +0.24(+2.74%)
Jun 08, 2020 8.875 8.887 8.683 8.802 387,544,288 -0.11(-1.29%)
Jun 05, 2020 8.792 8.994 8.705 8.917 481,882,336 +0.15(+1.75%)
Jun 04, 2020 8.725 8.941 8.675 8.764 424,254,784 -0.00(-0.03%)
Jun 03, 2020 8.820 8.864 8.697 8.767 364,951,456 -0.06(-0.63%)
Jun 02, 2020 8.794 8.835 8.655 8.823 391,195,456 +0.02(+0.22%)
Jun 01, 2020 8.831 8.838 8.687 8.804 390,252,448 -0.07(-0.78%)
May 29, 2020 8.552 8.873 8.482 8.873 746,138,624 +0.39(+4.58%)
May 28, 2020 8.410 8.758 8.377 8.484 735,792,640 -0.04(-0.45%)
May 27, 2020 8.622 8.630 7.994 8.523 1,175,549,696 -0.19(-2.21%)
May 26, 2020 9.154 9.179 8.669 8.715 770,619,200 -0.31(-3.42%)
May 22, 2020 8.823 9.090 8.711 9.024 1,039,074,048 +0.33(+3.75%)
May 21, 2020 9.049 9.050 8.698 8.698 758,586,112 -0.27(-3.01%)
May 20, 2020 8.988 9.040 8.886 8.967 586,256,576 +0.16(+1.87%)
May 19, 2020 8.788 9.085 8.760 8.803 716,784,128 +0.06(+0.63%)
May 18, 2020 8.758 8.914 8.678 8.748 776,162,816 +0.26(+3.06%)
May 15, 2020 7.887 8.498 7.872 8.488 987,954,816 +0.46(+5.73%)
May 14, 2020 7.839 8.034 7.685 8.028 601,896,000 +0.25(+3.22%)
May 13, 2020 7.915 8.076 7.592 7.778 625,340,096 -0.02(-0.29%)
May 12, 2020 8.121 8.170 7.790 7.800 492,564,416 -0.26(-3.26%)
May 11, 2020 7.805 8.110 7.776 8.063 468,685,632 +0.25(+3.24%)
May 08, 2020 7.691 7.816 7.657 7.810 340,005,440 +0.19(+2.50%)
May 07, 2020 7.582 7.683 7.531 7.619 373,326,240 +0.18(+2.38%)
May 06, 2020 7.421 7.548 7.383 7.443 323,437,120 +0.10(+1.38%)
May 05, 2020 7.385 7.505 7.280 7.341 368,751,840 +0.06(+0.84%)
May 04, 2020 7.020 7.294 7.020 7.280 317,435,200 +0.21(+3.01%)
May 01, 2020 7.107 7.220 7.019 7.067 342,198,112 -0.24(-3.25%)
Apr 30, 2020 7.405 7.459 7.291 7.305 375,736,032 -0.15(-2.07%)
Apr 29, 2020 7.417 7.512 7.342 7.459 378,842,528 +0.18(+2.44%)
Apr 28, 2020 7.573 7.603 7.276 7.282 442,639,968 -0.14(-1.93%)
Apr 27, 2020 7.373 7.585 7.348 7.425 479,143,808 +0.19(+2.59%)
Apr 24, 2020 7.088 7.240 7.013 7.238 352,749,248 +0.14(+1.96%)
Apr 23, 2020 7.194 7.326 7.073 7.098 423,689,344 -0.05(-0.75%)
Apr 22, 2020 6.929 7.195 6.883 7.152 484,184,640 +0.42(+6.17%)
Apr 21, 2020 7.056 7.117 6.676 6.736 734,890,560 -0.44(-6.11%)
Apr 20, 2020 7.179 7.335 7.130 7.174 449,016,576 -0.13(-1.80%)
Apr 17, 2020 7.448 7.469 7.171 7.306 539,280,896 -0.17(-2.33%)
Apr 16, 2020 7.175 7.480 7.162 7.480 744,603,136 +0.46(+6.57%)
Apr 15, 2020 6.928 7.102 6.882 7.019 366,088,768 -0.08(-1.10%)
Apr 14, 2020 6.873 7.131 6.845 7.097 530,343,136 +0.35(+5.23%)
Apr 13, 2020 6.512 6.753 6.423 6.744 398,114,912 +0.17(+2.62%)
Apr 09, 2020 6.798 6.821 6.509 6.572 526,401,056 -0.10(-1.50%)
Apr 08, 2020 6.583 6.697 6.513 6.672 541,721,344 +0.20(+3.06%)
Apr 07, 2020 6.923 6.954 6.431 6.474 783,888,832 -0.23(-3.49%)
Apr 06, 2020 6.379 6.745 6.321 6.708 726,583,168 +0.61(+10.04%)
Apr 03, 2020 6.347 6.389 5.958 6.096 663,409,920 -0.29(-4.52%)
Apr 02, 2020 6.104 6.398 6.056 6.385 675,113,536 +0.31(+5.10%)
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.