NVIDIA Corp (NQ: NVDA )

576.00 USD +3.32 (+0.58%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 174.18 174.21 167.02 168.72 8,980,975 -6.73(-3.84%)
Jul 30, 2019 172.95 175.94 172.37 175.45 4,942,999 +0.63(+0.36%)
Jul 29, 2019 174.78 175.47 171.27 174.82 6,201,715 -0.25(-0.14%)
Jul 26, 2019 174.47 176.95 174.47 175.07 6,853,900 +1.69(+0.97%)
Jul 25, 2019 176.99 177.50 172.44 173.38 9,812,691 -5.28(-2.96%)
Jul 24, 2019 177.40 178.89 174.34 178.66 9,144,702 +3.00(+1.71%)
Jul 23, 2019 172.90 175.74 172.27 175.66 10,692,346 +4.34(+2.53%)
Jul 22, 2019 169.30 171.84 169.00 171.32 7,889,932 +2.88(+1.71%)
Jul 19, 2019 171.72 171.98 168.20 168.44 8,622,300 -1.74(-1.02%)
Jul 18, 2019 170.13 172.71 167.85 170.18 11,069,977 +0.47(+0.28%)
Jul 17, 2019 167.15 169.99 165.97 169.71 8,696,748 +2.63(+1.57%)
Jul 16, 2019 166.67 168.17 164.84 167.08 8,532,857 -0.19(-0.11%)
Jul 15, 2019 168.46 169.11 166.13 167.27 7,238,823 -0.34(-0.20%)
Jul 12, 2019 167.40 170.47 167.40 167.61 12,659,800 +1.33(+0.80%)
Jul 11, 2019 163.00 167.92 161.50 166.28 17,047,445 +6.22(+3.89%)
Jul 10, 2019 159.06 162.37 158.50 160.06 11,299,331 +2.75(+1.75%)
Jul 09, 2019 155.51 158.44 155.00 157.31 8,564,472 +0.10(+0.06%)
Jul 08, 2019 157.83 158.59 156.00 157.21 8,236,083 -3.02(-1.88%)
Jul 05, 2019 160.40 160.58 157.68 160.23 9,913,800 -2.52(-1.55%)
Jul 03, 2019 163.17 163.40 160.34 162.75 6,165,800 +0.52(+0.32%)
Jul 02, 2019 165.50 166.35 161.70 162.23 9,985,231 -3.76(-2.27%)
Jul 01, 2019 172.57 173.95 164.66 165.99 17,781,620 +1.76(+1.07%)
Jun 28, 2019 165.00 165.37 162.35 164.23 9,941,600 +1.00(+0.61%)
Jun 27, 2019 162.71 164.00 161.26 163.23 11,117,946 +3.97(+2.49%)
Jun 26, 2019 156.61 161.72 156.09 159.26 14,592,264 +7.78(+5.14%)
Jun 25, 2019 152.86 155.88 151.37 151.48 7,771,967 -1.33(-0.87%)
Jun 24, 2019 152.62 153.85 150.72 152.81 7,069,862 +1.05(+0.69%)
Jun 21, 2019 153.50 155.48 151.50 151.76 10,860,600 -2.34(-1.52%)
Jun 20, 2019 156.77 157.33 153.52 154.10 8,750,004 +0.98(+0.64%)
Jun 19, 2019 154.30 154.76 152.07 153.12 8,279,341 +0.24(+0.16%)
Jun 18, 2019 147.50 155.11 147.06 152.88 14,527,338 +7.85(+5.41%)
Jun 17, 2019 144.57 146.52 143.65 145.03 6,895,241 +0.39(+0.27%)
Jun 14, 2019 144.51 145.49 142.84 144.64 9,860,600 -3.62(-2.44%)
Jun 13, 2019 147.09 149.00 146.38 148.26 7,689,206 +2.06(+1.41%)
Jun 12, 2019 149.00 149.25 145.59 146.20 8,966,799 -4.55(-3.02%)
Jun 11, 2019 150.84 152.36 149.16 150.75 9,593,604 +2.32(+1.56%)
Jun 10, 2019 147.76 151.19 147.76 148.43 10,065,162 +2.93(+2.01%)
Jun 07, 2019 144.02 146.88 143.25 145.50 8,721,400 +1.72(+1.20%)
Jun 06, 2019 141.45 144.77 141.35 143.78 10,191,934 +2.50(+1.77%)
Jun 05, 2019 145.97 146.19 139.82 141.28 12,786,053 -1.72(-1.20%)
Jun 04, 2019 136.36 143.21 135.47 143.00 16,036,266 +8.60(+6.40%)
Jun 03, 2019 135.91 137.47 132.60 134.40 11,960,169 -1.06(-0.78%)
May 31, 2019 137.14 138.45 135.39 135.46 9,742,900 -3.65(-2.62%)
May 30, 2019 140.31 141.75 137.57 139.11 9,840,850 -1.23(-0.88%)
May 29, 2019 141.41 142.82 138.94 140.34 13,990,249 -2.99(-2.09%)
May 28, 2019 145.86 147.18 143.25 143.33 10,693,891 -1.82(-1.25%)
May 24, 2019 148.08 149.50 144.88 145.15 8,939,600 -2.17(-1.47%)
May 23, 2019 149.69 149.69 144.91 147.32 14,785,564 -4.88(-3.21%)
May 22, 2019 153.50 154.55 151.76 152.20 8,141,963 -2.86(-1.84%)
May 21, 2019 154.20 155.70 152.64 155.06 9,040,157 +3.09(+2.03%)
May 20, 2019 152.55 154.77 150.75 151.97 14,293,253 -4.56(-2.91%)
May 17, 2019 158.50 163.71 154.94 156.53 25,551,700 -3.66(-2.28%)
May 16, 2019 159.36 161.90 157.65 160.19 19,391,902 +0.61(+0.38%)
May 15, 2019 159.80 161.05 157.41 159.58 12,547,964 -2.46(-1.52%)
May 14, 2019 160.05 163.46 158.49 162.04 12,757,571 +3.59(+2.27%)
May 13, 2019 163.50 164.43 157.81 158.45 16,412,863 -10.37(-6.14%)
May 10, 2019 168.95 171.59 164.00 168.82 14,237,400 -1.37(-0.80%)
May 09, 2019 171.14 171.53 165.40 170.19 16,495,302 -3.73(-2.14%)
May 08, 2019 172.00 177.15 171.52 173.92 10,474,948 +0.81(+0.47%)
May 07, 2019 177.90 177.90 171.17 173.11 13,873,928 -6.74(-3.75%)
May 06, 2019 175.50 180.34 174.00 179.85 10,549,028 -3.16(-1.73%)
May 03, 2019 183.53 183.93 180.53 183.01 8,420,500 -0.18(-0.10%)
May 02, 2019 180.86 184.87 179.12 183.19 9,863,859 +2.72(+1.51%)
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.