Skip to main content

NVIDIA Corp (NQ: NVDA )

215.74 -1.35 (-0.62%)
Streaming Delayed Price Updated: 12:17 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.01 22.16 21.78 21.87 5,636,057 -0.24(-1.10%)
Aug 28, 2015 22.02 22.25 21.86 22.12 8,246,392 +0.10(+0.44%)
Aug 27, 2015 21.44 22.03 21.32 22.02 11,915,970 +0.80(+3.76%)
Aug 26, 2015 20.37 21.24 20.22 21.22 15,797,672 +1.49(+7.54%)
Aug 25, 2015 21.04 21.11 19.75 19.73 15,998,676 -0.42(-2.08%)
Aug 24, 2015 19.72 21.24 19.46 20.15 17,528,832 -0.74(-3.54%)
Aug 21, 2015 21.41 21.77 20.87 20.89 9,832,238 -0.67(-3.11%)
Aug 20, 2015 22.12 22.22 21.45 21.56 10,969,653 -0.81(-3.61%)
Aug 19, 2015 22.43 22.68 22.13 22.37 6,404,857 -0.09(-0.39%)
Aug 18, 2015 22.59 22.75 22.29 22.46 7,376,312 -0.21(-0.91%)
Aug 17, 2015 22.77 22.77 22.38 22.66 7,066,419 -0.15(-0.64%)
Aug 14, 2015 22.77 22.94 22.63 22.81 5,538,331 +0.02(+0.08%)
Aug 13, 2015 23.01 23.06 22.73 22.79 7,144,105 -0.19(-0.84%)
Aug 12, 2015 22.56 23.15 22.56 22.98 9,909,902 +0.06(+0.25%)
Aug 11, 2015 22.70 23.15 22.70 22.92 11,222,892 -0.12(-0.50%)
Aug 10, 2015 22.11 23.21 21.98 23.04 17,087,320 +0.78(+3.48%)
Aug 07, 2015 21.76 22.64 21.20 22.27 36,257,660 +2.45(+12.37%)
Aug 06, 2015 19.89 20.04 19.49 19.81 16,881,142 -0.13(-0.63%)
Aug 05, 2015 20.22 20.24 19.90 19.94 6,053,724 +0.20(+1.03%)
Aug 04, 2015 19.59 19.80 19.51 19.74 6,710,192 +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.