Skip to main content

NVIDIA Corp (NQ: NVDA )

162.38 -0.32 (-0.20%)
Streaming Delayed Price Updated: 9:34 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.721 8.997 8.538 8.561 25,365,950 -0.29(-3.27%)
Aug 30, 2010 9.180 9.254 8.850 8.850 16,415,947 -0.44(-4.74%)
Aug 27, 2010 9.052 9.364 8.822 9.290 28,884,834 +0.29(+3.27%)
Aug 26, 2010 9.226 9.327 8.997 8.997 17,907,732 -0.11(-1.21%)
Aug 25, 2010 8.822 9.180 8.776 9.107 20,629,222 +0.18(+2.06%)
Aug 24, 2010 8.721 9.015 8.703 8.923 17,438,508 -0.09(-1.02%)
Aug 23, 2010 9.180 9.410 8.988 9.015 20,327,410 -0.14(-1.50%)
Aug 20, 2010 9.006 9.373 8.997 9.153 35,546,616 +0.08(+0.91%)
Aug 19, 2010 8.648 9.098 8.602 9.070 43,957,328 +0.51(+6.01%)
Aug 18, 2010 8.483 8.629 8.428 8.556 9,450,189 +0.05(+0.54%)
Aug 17, 2010 8.483 8.666 8.400 8.510 13,104,798 +0.11(+1.31%)
Aug 16, 2010 8.501 8.675 8.290 8.400 22,168,170 -0.22(-2.56%)
Aug 13, 2010 8.492 8.740 8.473 8.620 48,956,748 +0.39(+4.79%)
Aug 12, 2010 8.005 8.409 7.941 8.226 36,031,856 +0.07(+0.88%)
Aug 11, 2010 8.308 8.308 8.125 8.154 21,660,360 -0.33(-3.90%)
Aug 10, 2010 8.703 8.721 8.446 8.485 21,027,192 -0.36(-4.12%)
Aug 09, 2010 8.859 8.868 8.634 8.850 12,702,581 +0.08(+0.94%)
Aug 06, 2010 8.629 8.859 8.556 8.767 20,156,336 +0.10(+1.17%)
Aug 05, 2010 8.584 8.685 8.428 8.666 21,801,708 +0.11(+1.29%)
Aug 04, 2010 8.281 8.584 8.244 8.556 23,296,988 +0.35(+4.25%)
Aug 03, 2010 8.363 8.372 8.143 8.207 26,006,956 -0.22(-2.61%)
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.