Skip to main content

NVIDIA Corp (NQ: NVDA )

902.86 +0.36 (+0.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 41.16 41.92 41.08 41.88 61,940,396 +0.93(+2.27%)
Aug 30, 2017 40.91 41.06 40.61 40.95 38,857,244 +0.24(+0.59%)
Aug 29, 2017 40.19 40.93 40.11 40.71 32,738,904 -0.07(-0.16%)
Aug 28, 2017 40.68 40.81 40.13 40.78 39,345,708 +0.29(+0.71%)
Aug 25, 2017 41.18 40.43 40.49 36,126,880 -0.34(-0.84%)
Aug 24, 2017 41.30 41.35 40.57 40.83 47,475,672 -0.15(-0.37%)
Aug 23, 2017 39.85 41.09 39.76 40.98 58,569,244 +0.80(+2.00%)
Aug 22, 2017 39.67 40.24 39.48 40.18 45,511,040 +0.88(+2.23%)
Aug 21, 2017 40.13 40.24 38.87 39.30 63,107,148 -0.58(-1.45%)
Aug 18, 2017 40.42 40.59 39.43 39.89 60,858,648 +0.01(+0.02%)
Aug 17, 2017 40.70 40.87 39.86 39.88 53,102,604 -0.91(-2.23%)
Aug 16, 2017 41.39 41.62 40.46 40.79 60,328,016 -0.45(-1.10%)
Aug 15, 2017 41.64 41.90 40.91 41.24 77,350,472 -0.35(-0.84%)
Aug 14, 2017 39.43 41.62 39.32 41.59 129,393,224 +3.07(+7.98%)
Aug 11, 2017 38.81 39.27 37.76 38.52 151,557,856 -2.17(-5.33%)
Aug 10, 2017 42.52 42.64 40.58 40.69 133,721,624 -1.82(-4.28%)
Aug 09, 2017 41.60 42.53 41.41 42.51 53,618,300 +0.45(+1.06%)
Aug 08, 2017 42.95 43.11 41.67 42.06 76,286,920 -0.51(-1.19%)
Aug 07, 2017 41.59 42.57 41.49 42.56 72,548,432 +1.27(+3.07%)
Aug 04, 2017 41.34 42.00 41.12 41.30 59,632,764 +0.18(+0.44%)
Aug 03, 2017 40.59 41.15 40.42 41.12 44,777,628 +0.52(+1.27%)
Aug 02, 2017 40.93 40.97 39.83 40.60 48,396,744 -0.02(-0.06%)
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.