Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.311 9.524 9.264 9.495 367,695,360 +0.30(+3.24%)
Jun 29, 2020 9.167 9.202 8.897 9.197 342,061,504 +0.04(+0.49%)
Jun 26, 2020 9.487 9.497 9.122 9.152 592,254,016 -0.33(-3.53%)
Jun 25, 2020 9.353 9.502 9.180 9.487 375,726,016 +0.25(+2.76%)
Jun 24, 2020 9.474 9.554 9.142 9.233 449,106,432 -0.21(-2.27%)
Jun 23, 2020 9.548 9.640 9.405 9.447 374,838,880 -0.08(-0.81%)
Jun 22, 2020 9.297 9.529 9.271 9.524 398,224,384 +0.27(+2.87%)
Jun 19, 2020 9.240 9.442 9.225 9.259 524,310,496 +0.04(+0.47%)
Jun 18, 2020 9.224 9.280 9.112 9.215 253,977,824 -0.02(-0.19%)
Jun 17, 2020 9.141 9.296 9.068 9.233 408,067,456 +0.17(+1.85%)
Jun 16, 2020 9.222 9.264 8.836 9.066 535,504,832 -0.11(-1.15%)
Jun 15, 2020 8.813 9.180 8.741 9.171 399,368,576 +0.24(+2.70%)
Jun 12, 2020 9.160 9.185 8.701 8.930 571,071,936 +0.14(+1.55%)
Jun 11, 2020 9.147 9.259 8.783 8.794 582,779,072 -0.57(-6.09%)
Jun 10, 2020 9.165 9.497 9.151 9.364 631,654,144 +0.32(+3.55%)
Jun 09, 2020 8.797 9.107 8.749 9.043 468,186,432 +0.24(+2.74%)
Jun 08, 2020 8.875 8.887 8.683 8.802 387,544,288 -0.11(-1.29%)
Jun 05, 2020 8.792 8.994 8.705 8.917 481,882,336 +0.15(+1.75%)
Jun 04, 2020 8.725 8.941 8.675 8.764 424,254,784 -0.00(-0.03%)
Jun 03, 2020 8.820 8.864 8.697 8.767 364,951,456 -0.06(-0.63%)
Jun 02, 2020 8.794 8.835 8.655 8.823 391,195,456 +0.02(+0.22%)
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.