Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.22 42.72 41.70 41.88 29,090,800 +0.13(+0.31%)
Aug 29, 2019 41.23 42.08 41.19 41.75 35,815,536 +1.45(+3.59%)
Aug 28, 2019 40.15 40.84 39.75 40.30 25,574,768 -0.15(-0.36%)
Aug 27, 2019 41.75 41.77 40.16 40.45 29,130,132 -0.91(-2.21%)
Aug 26, 2019 41.40 41.65 40.98 41.36 31,841,620 +0.75(+1.85%)
Aug 23, 2019 42.10 42.65 40.41 40.61 56,949,600 -2.26(-5.27%)
Aug 22, 2019 42.91 43.33 42.48 42.87 30,358,464 +0.06(+0.15%)
Aug 21, 2019 42.63 43.36 42.41 42.81 42,757,308 +0.84(+2.00%)
Aug 20, 2019 42.64 42.65 41.76 41.97 46,327,372 -0.73(-1.70%)
Aug 19, 2019 41.03 42.85 40.87 42.70 81,571,776 +2.80(+7.03%)
Aug 16, 2019 39.84 40.38 39.22 39.89 101,538,400 +2.70(+7.25%)
Aug 15, 2019 37.71 37.91 36.85 37.19 55,115,456 -0.32(-0.87%)
Aug 14, 2019 38.12 38.24 37.08 37.52 41,893,632 -1.50(-3.83%)
Aug 13, 2019 37.85 39.48 37.45 39.01 35,987,292 +1.15(+3.04%)
Aug 12, 2019 38.02 38.55 37.64 37.86 27,889,768 -0.68(-1.77%)
Aug 09, 2019 39.15 39.19 38.04 38.55 34,181,600 -1.02(-2.58%)
Aug 08, 2019 39.05 39.58 38.48 39.56 30,907,128 +1.09(+2.84%)
Aug 07, 2019 37.48 38.59 37.30 38.47 37,250,336 +0.38(+1.01%)
Aug 06, 2019 38.45 38.91 37.61 38.09 36,086,708 +0.39(+1.03%)
Aug 05, 2019 38.45 38.46 37.23 37.70 58,859,888 -2.60(-6.45%)
Aug 02, 2019 40.30 40.99 39.82 40.30 42,834,800 -0.93(-2.26%)
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.