Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

387.70 +2.60 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 193.89 196.00 192.34 194.70 18,377,490 -1.63(-0.83%)
Jul 29, 2021 194.90 198.23 192.99 196.32 19,075,830 +1.59(+0.82%)
Jul 28, 2021 192.90 196.16 189.66 194.74 20,233,180 +2.94(+1.54%)
Jul 27, 2021 192.36 195.93 187.13 191.79 24,903,076 -0.86(-0.45%)
Jul 26, 2021 192.82 194.13 188.85 192.65 20,412,372 -2.64(-1.35%)
Jul 23, 2021 196.26 196.70 192.21 195.29 19,596,910 -0.36(-0.18%)
Jul 22, 2021 196.12 198.55 192.47 195.65 32,412,438 +1.84(+0.95%)
Jul 21, 2021 188.54 194.98 187.14 193.81 37,222,652 +7.97(+4.29%)
Jul 20, 2021 187.02 188.10 181.37 185.84 43,511,280 -564.22(-75.22%)
Jul 19, 2021 715.53 760.53 713.54 750.06 18,733,568 +24.71(+3.41%)
Jul 16, 2021 760.07 765.13 721.83 725.35 17,231,836 -32.16(-4.25%)
Jul 15, 2021 791.28 792.68 753.20 757.51 13,772,268 -34.96(-4.41%)
Jul 14, 2021 813.08 815.48 788.92 792.47 9,512,605 -16.04(-1.98%)
Jul 13, 2021 814.79 817.22 803.35 808.50 7,273,353 -10.76(-1.31%)
Jul 12, 2021 808.38 820.07 806.29 819.26 8,055,297 +18.46(+2.31%)
Jul 09, 2021 797.30 802.00 788.98 800.80 7,427,001 +5.89(+0.74%)
Jul 08, 2021 793.06 804.11 786.84 794.91 12,597,400 -18.73(-2.30%)
Jul 07, 2021 832.88 833.33 812.06 813.64 10,469,968 -13.05(-1.58%)
Jul 06, 2021 828.25 832.42 812.78 826.69 11,178,051 +8.45(+1.03%)
Jul 02, 2021 816.37 818.98 810.29 818.25 8,597,871 +10.98(+1.36%)
Jul 01, 2021 803.79 817.01 799.55 807.26 12,016,827 +8.37(+1.05%)
Jun 30, 2021 798.77 805.29 793.35 798.89 8,171,657 -0.97(-0.12%)
Jun 29, 2021 794.10 802.74 785.09 799.86 9,192,065 +1.67(+0.21%)
Jun 28, 2021 773.28 801.94 771.60 798.20 12,395,975 +38.10(+5.01%)
Jun 25, 2021 770.06 772.65 754.64 760.09 6,969,642 -6.97(-0.91%)
Jun 24, 2021 767.95 775.63 762.38 767.06 8,030,363 +5.92(+0.78%)
Jun 23, 2021 759.16 764.85 755.17 761.14 8,309,420 +6.81(+0.90%)
Jun 22, 2021 737.75 757.41 734.33 754.33 14,516,577 +18.35(+2.49%)
Jun 21, 2021 736.30 740.34 711.83 735.98 16,826,142 -8.45(-1.13%)
Jun 18, 2021 750.23 773.83 742.24 744.43 24,258,120 -0.74(-0.10%)
Jun 17, 2021 709.91 752.27 709.18 745.17 20,221,394 +33.83(+4.76%)
Jun 16, 2021 710.56 717.11 702.32 711.34 7,681,846 +0.87(+0.12%)
Jun 15, 2021 715.52 719.57 708.05 710.47 6,078,790 -9.20(-1.28%)
Jun 14, 2021 715.16 720.49 705.45 719.66 8,044,704 +7.73(+1.09%)
Jun 11, 2021 698.13 716.49 696.70 711.94 10,423,385 +15.99(+2.30%)
Jun 10, 2021 692.96 698.63 686.01 695.95 7,202,714 +2.67(+0.38%)
Jun 09, 2021 699.58 701.94 689.19 693.28 9,552,716 -3.78(-0.54%)
Jun 08, 2021 699.87 703.64 688.84 697.07 8,102,407 -6.47(-0.92%)
Jun 07, 2021 701.63 711.26 686.52 703.54 14,431,944 +1.63(+0.23%)
Jun 04, 2021 683.31 705.22 682.63 701.91 15,455,042 +24.30(+3.59%)
Jun 03, 2021 666.87 689.16 662.17 677.61 14,518,139 +7.65(+1.14%)
Jun 02, 2021 648.96 675.58 648.29 669.97 14,868,974 +20.51(+3.16%)
Jun 01, 2021 649.67 654.39 635.03 649.45 11,827,814 +0.80(+0.12%)
May 28, 2021 618.97 649.97 618.97 648.65 16,156,647 +30.21(+4.88%)
May 27, 2021 626.90 628.91 617.33 618.45 14,549,449 -8.46(-1.35%)
May 26, 2021 628.28 630.65 622.37 626.91 9,233,038 +2.09(+0.33%)
May 25, 2021 629.55 631.64 618.23 624.82 10,887,221 +1.43(+0.23%)
May 24, 2021 607.45 628.71 605.99 623.40 13,873,728 +24.77(+4.14%)
May 21, 2021 605.50 607.82 593.74 598.63 16,855,204 +15.14(+2.60%)
May 20, 2021 571.11 586.33 569.83 583.49 8,045,501 +21.83(+3.89%)
May 19, 2021 541.72 562.20 540.79 561.65 8,609,694 +2.00(+0.36%)
May 18, 2021 569.69 575.17 559.19 559.66 4,655,115 -5.98(-1.06%)
May 17, 2021 565.30 565.79 553.18 565.64 5,430,577 -3.10(-0.54%)
May 14, 2021 554.64 572.13 548.99 568.73 6,477,105 +23.07(+4.23%)
May 13, 2021 560.38 562.25 537.43 545.66 7,152,021 -3.72(-0.68%)
May 12, 2021 559.41 569.42 547.42 549.39 7,591,570 -21.87(-3.83%)
May 11, 2021 552.04 573.19 549.05 571.26 7,150,816 +1.62(+0.28%)
May 10, 2021 590.46 591.21 569.05 569.64 6,729,475 -21.82(-3.69%)
May 07, 2021 591.30 597.79 585.85 591.46 5,743,784 +11.55(+1.99%)
May 06, 2021 578.80 581.84 567.74 579.91 4,837,131 +2.58(+0.45%)
May 05, 2021 587.34 591.51 574.50 577.34 7,310,859 +4.28(+0.75%)
May 04, 2021 584.48 584.49 559.44 573.05 10,144,609 -19.39(-3.27%)
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.