Skip to main content

NVIDIA Corp (NQ: NVDA )

198.02 +4.79 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 163.02 164.46 158.75 160.62 14,149,937 -1.86(-1.14%)
Jul 28, 2017 158.42 163.45 157.43 162.48 12,984,950 +2.62(+1.64%)
Jul 27, 2017 166.31 166.78 155.75 159.86 19,789,482 -5.46(-3.30%)
Jul 26, 2017 165.73 167.95 163.92 165.31 16,190,295 +1.89(+1.16%)
Jul 25, 2017 164.00 163.42 12,539,013 -0.79(-0.48%)
Jul 24, 2017 166.43 166.81 163.79 164.22 16,491,234 -1.93(-1.16%)
Jul 21, 2017 164.73 167.33 164.16 166.14 16,399,230 +0.59(+0.36%)
Jul 20, 2017 165.56 162.14 165.55 17,684,278 +2.37(+1.45%)
Jul 19, 2017 164.39 165.45 162.71 163.18 17,370,238 -0.85(-0.52%)
Jul 18, 2017 159.90 164.61 159.42 164.03 19,636,258 +1.69(+1.04%)
Jul 17, 2017 164.39 165.55 159.87 162.34 23,532,036 -0.69(-0.42%)
Jul 14, 2017 159.41 163.09 159.13 163.03 23,826,170 +4.27(+2.69%)
Jul 13, 2017 161.10 164.35 156.90 158.76 34,621,656 -1.86(-1.16%)
Jul 12, 2017 156.46 161.10 154.74 160.62 28,920,188 +6.55(+4.25%)
Jul 11, 2017 152.06 154.37 150.38 154.06 19,162,800 +2.16(+1.42%)
Jul 10, 2017 148.00 152.21 146.95 151.91 24,226,958 +6.86(+4.73%)
Jul 07, 2017 144.08 145.78 143.16 145.05 16,567,232 +3.24(+2.29%)
Jul 06, 2017 140.22 143.69 138.13 141.81 18,868,670 +0.43(+0.30%)
Jul 05, 2017 140.25 142.54 139.49 141.38 20,740,794 +3.68(+2.67%)
Jul 03, 2017 143.36 143.96 136.97 137.71 17,935,686 -5.17(-3.62%)
Jun 30, 2017 146.21 141.83 142.88 18,481,540 -2.09(-1.45%)
Jun 29, 2017 148.85 148.97 142.40 144.97 26,912,342 -5.01(-3.34%)
Jun 28, 2017 147.58 150.17 144.07 149.98 25,150,988 +5.11(+3.53%)
Jun 27, 2017 149.68 150.02 144.65 144.87 25,264,762 -5.50(-3.66%)
Jun 26, 2017 153.35 154.78 146.60 150.38 26,908,880 -1.66(-1.09%)
Jun 23, 2017 151.44 152.04 27,535,358 -4.49(-2.87%)
Jun 22, 2017 157.94 158.47 155.57 156.53 11,861,282 -1.09(-0.69%)
Jun 21, 2017 156.37 157.74 153.89 157.61 17,235,292 +2.35(+1.51%)
Jun 20, 2017 157.18 159.86 155.09 155.26 27,697,128 -0.23(-0.15%)
Jun 19, 2017 151.62 155.70 151.47 155.49 19,654,756 +5.63(+3.76%)
Jun 16, 2017 150.98 152.90 148.49 149.85 23,396,408 -0.74(-0.49%)
Jun 15, 2017 145.25 151.81 144.79 150.60 24,362,406 +0.64(+0.43%)
Jun 14, 2017 149.76 152.27 146.77 149.95 29,930,322 +0.32(+0.21%)
Jun 13, 2017 152.60 152.97 143.95 149.64 42,287,708 +1.41(+0.95%)
Jun 12, 2017 144.18 149.93 140.46 148.22 42,914,968 +0.37(+0.25%)
Jun 09, 2017 162.82 166.54 141.09 147.86 93,410,992 -10.22(-6.46%)
Jun 08, 2017 151.67 158.14 150.02 158.08 29,292,680 +10.69(+7.26%)
Jun 07, 2017 146.60 148.13 145.98 147.38 15,492,111 +1.76(+1.21%)
Jun 06, 2017 146.10 147.95 145.09 145.62 19,189,612 -0.66(-0.45%)
Jun 05, 2017 141.31 146.80 140.85 146.29 20,671,070 +4.32(+3.04%)
Jun 02, 2017 142.56 143.61 141.73 141.97 12,330,020 -0.71(-0.50%)
Jun 01, 2017 143.30 143.34 140.86 142.68 12,723,431 +0.01(+0.01%)
May 31, 2017 144.98 145.29 140.40 142.67 22,435,840 -0.51(-0.36%)
May 30, 2017 142.03 144.59 141.38 143.18 25,013,002 +3.00(+2.14%)
May 26, 2017 136.32 143.59 135.51 140.19 19,708,000 +3.54(+2.59%)
May 25, 2017 138.37 138.40 134.85 136.65 15,378,123 -0.31(-0.22%)
May 24, 2017 139.32 139.43 136.47 136.96 20,669,926 +1.52(+1.12%)
May 23, 2017 138.07 138.16 134.13 135.43 17,226,702 -1.85(-1.35%)
May 22, 2017 136.17 137.86 135.73 137.28 21,157,416 +2.87(+2.13%)
May 19, 2017 135.43 136.61 133.65 134.42 25,759,246 +3.03(+2.31%)
May 18, 2017 127.86 131.74 125.44 131.38 29,256,188 +5.28(+4.19%)
May 17, 2017 132.40 133.15 125.93 126.10 32,155,230 -8.97(-6.64%)
May 16, 2017 134.65 135.70 131.69 135.07 28,362,274 +2.47(+1.86%)
May 15, 2017 127.92 132.71 127.74 132.61 27,506,108 +6.34(+5.02%)
May 12, 2017 125.02 127.96 124.18 126.27 24,374,654 +1.37(+1.10%)
May 11, 2017 118.53 128.78 118.39 124.89 49,055,368 +5.14(+4.30%)
May 10, 2017 112.84 120.28 112.57 119.75 53,880,876 +18.12(+17.83%)
May 09, 2017 101.69 103.60 101.36 101.63 21,096,436 +0.17(+0.17%)
May 08, 2017 103.02 103.08 101.01 101.47 9,246,219 -1.08(-1.05%)
May 05, 2017 102.07 102.83 101.45 102.54 5,784,108 +0.01(+0.01%)
May 04, 2017 103.17 103.59 102.22 102.53 5,310,734 -0.39(-0.38%)
May 03, 2017 101.89 103.31 101.30 102.93 8,528,822 +0.76(+0.74%)
May 02, 2017 104.21 104.26 101.26 102.17 15,948,854 -3.12(-2.96%)
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.