Skip to main content

NVIDIA Corp (NQ: NVDA )

167.12 -4.23 (-2.47%)
Streaming Delayed Price Updated: 12:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 421.52 429.63 416.32 423.57 9,680,326 +0.03(+0.01%)
Jul 30, 2020 414.00 423.90 410.82 423.54 7,727,032 +5.93(+1.42%)
Jul 29, 2020 414.63 419.64 412.89 417.62 7,122,789 +9.98(+2.45%)
Jul 28, 2020 413.97 414.28 407.39 407.64 6,797,841 -8.22(-1.98%)
Jul 27, 2020 408.31 416.67 407.73 415.86 7,315,302 +9.06(+2.23%)
Jul 24, 2020 394.05 413.60 390.14 406.80 11,860,757 +2.58(+0.64%)
Jul 23, 2020 417.00 420.87 400.29 404.22 10,305,132 -12.33(-2.96%)
Jul 22, 2020 413.70 423.08 410.67 416.55 9,195,307 +4.40(+1.07%)
Jul 21, 2020 419.51 421.39 410.48 412.15 6,952,108 -7.27(-1.73%)
Jul 20, 2020 409.98 420.24 405.30 419.42 7,132,427 +12.34(+3.03%)
Jul 17, 2020 408.04 408.96 402.54 407.08 6,673,110 +2.66(+0.66%)
Jul 16, 2020 399.64 407.29 394.87 404.42 8,640,358 -3.69(-0.90%)
Jul 15, 2020 415.57 416.32 401.26 408.11 10,115,956 -5.98(-1.44%)
Jul 14, 2020 402.03 415.11 390.48 414.08 13,582,969 +12.96(+3.23%)
Jul 13, 2020 422.78 430.65 400.04 401.12 11,438,481 -17.04(-4.07%)
Jul 10, 2020 422.53 425.19 414.15 418.16 12,471,723 -1.19(-0.28%)
Jul 09, 2020 414.21 421.79 408.36 419.35 12,382,540 +10.24(+2.50%)
Jul 08, 2020 398.79 409.12 397.66 409.12 9,149,714 +14.66(+3.72%)
Jul 07, 2020 396.89 401.83 393.08 394.45 8,956,782 +1.94(+0.49%)
Jul 06, 2020 388.74 395.40 387.57 392.52 7,910,016 +8.95(+2.33%)
Jul 02, 2020 384.63 388.56 382.21 383.57 9,123,189 +3.28(+0.86%)
Jul 01, 2020 379.92 382.11 375.62 380.29 8,183,054 +1.29(+0.34%)
Jun 30, 2020 371.67 380.14 369.77 379.00 9,211,847 +11.88(+3.24%)
Jun 29, 2020 365.91 367.30 355.15 367.12 8,569,644 +1.80(+0.49%)
Jun 26, 2020 378.69 379.09 364.12 365.32 14,837,700 -13.37(-3.53%)
Jun 25, 2020 373.33 379.29 366.41 378.69 9,413,038 +10.16(+2.76%)
Jun 24, 2020 378.14 381.34 364.90 368.53 11,251,433 -8.56(-2.27%)
Jun 23, 2020 381.12 384.77 375.40 377.09 9,390,813 -3.06(-0.81%)
Jun 22, 2020 371.11 380.33 370.04 380.16 9,976,689 +10.60(+2.87%)
Jun 19, 2020 368.81 376.89 368.21 369.56 13,135,516 +1.73(+0.47%)
Jun 18, 2020 368.19 370.41 363.70 367.83 6,362,889 -0.72(-0.20%)
Jun 17, 2020 364.86 371.07 361.94 368.55 10,223,286 +6.68(+1.85%)
Jun 16, 2020 368.12 369.78 352.70 361.87 13,415,966 -4.20(-1.15%)
Jun 15, 2020 351.76 366.41 348.91 366.07 10,005,354 +9.63(+2.70%)
Jun 12, 2020 365.62 366.61 347.30 356.44 14,307,026 +5.44(+1.55%)
Jun 11, 2020 365.11 369.56 350.60 351.01 14,600,325 -22.77(-6.09%)
Jun 10, 2020 365.83 379.09 365.26 373.77 15,824,789 +12.80(+3.55%)
Jun 09, 2020 351.15 363.52 349.21 360.97 11,729,443 +9.62(+2.74%)
Jun 08, 2020 354.24 354.73 346.60 351.36 9,709,121 -4.59(-1.29%)
Jun 05, 2020 350.94 359.02 347.48 355.94 12,072,565 +6.12(+1.75%)
Jun 04, 2020 348.28 356.87 346.27 349.82 10,628,826 +0.04(+0.01%)
Jun 03, 2020 351.88 353.64 347.01 349.78 9,147,173 -2.22(-0.63%)
Jun 02, 2020 350.85 352.48 345.33 352.00 9,804,954 +0.76(+0.22%)
Jun 01, 2020 352.32 352.62 346.59 351.25 9,781,319 -2.76(-0.78%)
May 29, 2020 341.20 354.01 338.43 354.01 18,701,278 +15.50(+4.58%)
May 28, 2020 335.53 349.42 334.21 338.51 18,441,966 -1.53(-0.45%)
May 27, 2020 344.01 344.32 318.96 340.04 29,464,072 -7.68(-2.21%)
May 26, 2020 365.23 366.22 345.89 347.71 19,314,862 -12.30(-3.42%)
May 22, 2020 352.00 362.68 347.54 360.02 26,043,436 +13.00(+3.75%)
May 21, 2020 361.03 361.07 347.02 347.02 19,013,264 -10.76(-3.01%)
May 20, 2020 358.61 360.69 354.54 357.78 14,693,983 +6.56(+1.87%)
May 19, 2020 350.61 362.46 349.51 351.21 17,965,534 +2.20(+0.63%)
May 18, 2020 349.42 355.64 346.23 349.01 19,453,806 +10.35(+3.06%)
May 15, 2020 314.69 339.05 314.06 338.66 24,762,178 +18.36(+5.73%)
May 14, 2020 312.77 320.52 306.62 320.30 15,085,970 +9.99(+3.22%)
May 13, 2020 315.80 322.22 302.92 310.31 15,673,575 -0.90(-0.29%)
May 12, 2020 324.01 325.97 310.82 311.21 12,345,674 -10.49(-3.26%)
May 11, 2020 311.41 323.57 310.26 321.70 11,747,175 +10.09(+3.24%)
May 08, 2020 306.87 311.86 305.52 311.61 8,521,924 +7.61(+2.50%)
May 07, 2020 302.51 306.53 300.46 304.00 9,357,079 +7.06(+2.38%)
May 06, 2020 296.08 301.14 294.57 296.94 8,106,653 +4.04(+1.38%)
May 05, 2020 294.63 299.41 290.46 292.90 9,242,426 +2.44(+0.84%)
May 04, 2020 280.08 291.01 280.08 290.46 7,956,221 +8.49(+3.01%)
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.