Skip to main content

NVIDIA Corp (NQ: NVDA )

113.70 -1.89 (-1.64%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 13.18 13.57 13.03 13.37 500,307,872 +0.23(+1.72%)
Aug 28, 2020 12.67 13.14 12.64 13.14 537,308,416 +0.52(+4.11%)
Aug 27, 2020 12.78 12.85 12.56 12.62 317,424,576 -0.14(-1.13%)
Aug 26, 2020 12.80 12.86 12.67 12.77 320,950,080 +0.02(+0.18%)
Aug 25, 2020 12.63 12.76 12.57 12.75 288,832,576 +0.03(+0.23%)
Aug 24, 2020 12.88 12.91 12.50 12.72 490,440,512 +0.04(+0.29%)
Aug 21, 2020 12.20 12.81 12.19 12.68 1,000,151,744 +0.54(+4.43%)
Aug 20, 2020 11.97 12.37 11.88 12.14 920,706,560 +0.01(+0.05%)
Aug 19, 2020 12.29 12.31 12.09 12.14 618,272,256 -0.12(-1.00%)
Aug 18, 2020 12.45 12.49 12.08 12.26 502,711,424 -0.08(-0.62%)
Aug 17, 2020 11.85 12.41 11.81 12.33 620,729,856 +0.77(+6.68%)
Aug 14, 2020 11.53 11.70 11.44 11.56 366,540,000 +0.12(+1.06%)
Aug 13, 2020 11.54 11.72 11.35 11.44 373,995,072 +0.00(+0.02%)
Aug 12, 2020 10.99 11.46 10.96 11.44 464,741,696 +0.59(+5.44%)
Aug 11, 2020 11.07 11.13 10.79 10.85 354,325,600 -0.31(-2.82%)
Aug 10, 2020 11.33 11.40 10.85 11.16 427,661,984 -0.03(-0.31%)
Aug 07, 2020 11.31 11.50 11.03 11.20 342,609,184 -0.14(-1.20%)
Aug 06, 2020 11.35 11.35 11.18 11.33 244,186,480 +0.05(+0.43%)
Aug 05, 2020 11.24 11.37 11.16 11.28 250,138,320 +0.06(+0.52%)
Aug 04, 2020 11.05 11.22 10.90 11.22 310,204,832 +0.22(+1.98%)
Aug 03, 2020 10.73 11.10 10.71 11.01 412,984,992 +0.40(+3.73%)
Jul 31, 2020 10.56 10.76 10.43 10.61 386,393,632 +0.00(+0.01%)
Jul 30, 2020 10.37 10.62 10.29 10.61 308,427,232 +0.15(+1.42%)
Jul 29, 2020 10.39 10.51 10.34 10.46 284,308,672 +0.25(+2.45%)
Jul 28, 2020 10.37 10.38 10.21 10.21 271,338,208 -0.21(-1.98%)
Jul 27, 2020 10.23 10.44 10.21 10.42 291,992,864 +0.23(+2.23%)
Jul 24, 2020 9.872 10.36 9.774 10.19 473,426,304 +0.06(+0.64%)
Jul 23, 2020 10.45 10.54 10.03 10.13 411,332,992 -0.31(-2.96%)
Jul 22, 2020 10.36 10.60 10.29 10.44 367,033,920 +0.11(+1.07%)
Jul 21, 2020 10.51 10.56 10.28 10.33 277,495,840 -0.18(-1.73%)
Jul 20, 2020 10.27 10.53 10.15 10.51 284,693,376 +0.31(+3.03%)
Jul 17, 2020 10.22 10.25 10.08 10.20 266,359,568 +0.07(+0.66%)
Jul 16, 2020 10.01 10.20 9.893 10.13 344,882,912 -0.09(-0.90%)
Jul 15, 2020 10.41 10.43 10.05 10.22 403,781,952 -0.15(-1.44%)
Jul 14, 2020 10.07 10.40 9.783 10.37 542,169,024 +0.32(+3.23%)
Jul 13, 2020 10.59 10.79 10.02 10.05 456,571,008 -0.43(-4.07%)
Jul 10, 2020 10.59 10.65 10.38 10.48 497,813,216 -0.03(-0.28%)
Jul 09, 2020 10.38 10.57 10.23 10.51 494,253,472 +0.26(+2.50%)
Jul 08, 2020 9.991 10.25 9.963 10.25 365,214,048 +0.37(+3.72%)
Jul 07, 2020 9.943 10.07 9.848 9.882 357,513,120 +0.05(+0.49%)
Jul 06, 2020 9.739 9.906 9.710 9.834 315,731,104 +0.22(+2.33%)
Jul 02, 2020 9.636 9.735 9.576 9.610 364,155,328 +0.08(+0.86%)
Jul 01, 2020 9.518 9.573 9.410 9.527 326,629,504 +0.03(+0.34%)
Jun 30, 2020 9.311 9.524 9.264 9.495 367,694,112 +0.30(+3.24%)
Jun 29, 2020 9.167 9.202 8.897 9.197 342,060,352 +0.04(+0.49%)
Jun 26, 2020 9.487 9.497 9.122 9.152 592,252,032 -0.33(-3.53%)
Jun 25, 2020 9.353 9.502 9.180 9.487 375,724,768 +0.25(+2.76%)
Jun 24, 2020 9.474 9.554 9.142 9.233 449,104,928 -0.21(-2.27%)
Jun 23, 2020 9.548 9.640 9.405 9.447 374,837,632 -0.08(-0.81%)
Jun 22, 2020 9.297 9.529 9.271 9.524 398,223,072 +0.27(+2.87%)
Jun 19, 2020 9.240 9.442 9.225 9.259 524,308,736 +0.04(+0.47%)
Jun 18, 2020 9.224 9.280 9.112 9.215 253,976,976 -0.02(-0.19%)
Jun 17, 2020 9.141 9.296 9.068 9.233 408,066,080 +0.17(+1.85%)
Jun 16, 2020 9.222 9.264 8.836 9.066 535,503,040 -0.11(-1.15%)
Jun 15, 2020 8.813 9.180 8.741 9.171 399,367,232 +0.24(+2.70%)
Jun 12, 2020 9.160 9.185 8.701 8.930 571,070,016 +0.14(+1.55%)
Jun 11, 2020 9.147 9.259 8.784 8.794 582,777,152 -0.57(-6.09%)
Jun 10, 2020 9.165 9.497 9.151 9.364 631,652,032 +0.32(+3.55%)
Jun 09, 2020 8.797 9.107 8.749 9.043 468,184,864 +0.24(+2.74%)
Jun 08, 2020 8.875 8.887 8.683 8.803 387,542,976 -0.11(-1.29%)
Jun 05, 2020 8.792 8.994 8.706 8.917 481,880,704 +0.15(+1.75%)
Jun 04, 2020 8.726 8.941 8.675 8.764 424,253,376 -0.00(-0.03%)
Jun 03, 2020 8.820 8.864 8.697 8.767 364,950,272 -0.06(-0.63%)
Jun 02, 2020 8.794 8.835 8.655 8.823 391,194,176 +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.