NVIDIA Corp (NQ: NVDA )

221.53 USD -12.19 (-5.22%)
Streaming Delayed Price Updated: 11:40 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 280.68 280.68 280.68 0 +2.87(+1.03%)
Aug 30, 2018 277.23 281.72 276.32 277.81 8,651,683 -0.68(-0.24%)
Aug 29, 2018 273.92 279.50 273.08 278.49 10,498,415 +4.11(+1.50%)
Aug 28, 2018 275.66 276.58 269.53 274.38 11,870,693 -1.52(-0.55%)
Aug 27, 2018 273.42 278.90 272.14 275.90 12,634,784 +3.68(+1.35%)
Aug 24, 2018 267.18 272.81 267.00 272.22 13,287,700 +5.38(+2.02%)
Aug 23, 2018 261.26 269.48 260.70 266.84 18,007,716 +4.02(+1.53%)
Aug 22, 2018 252.00 263.02 251.86 262.82 18,733,352 +9.50(+3.75%)
Aug 21, 2018 248.50 253.50 247.70 253.32 16,817,048 +5.48(+2.21%)
Aug 20, 2018 243.18 253.20 238.72 247.84 21,352,497 +3.02(+1.23%)
Aug 17, 2018 252.94 252.97 243.73 244.82 28,579,600 -12.62(-4.90%)
Aug 16, 2018 261.90 262.00 255.01 257.44 19,940,541 -1.64(-0.63%)
Aug 15, 2018 262.27 263.64 255.90 259.08 14,767,203 -2.35(-0.90%)
Aug 14, 2018 260.38 262.00 257.02 261.43 11,625,026 +5.31(+2.07%)
Aug 13, 2018 255.14 261.00 255.07 256.12 9,361,424 +1.33(+0.52%)
Aug 10, 2018 253.15 256.10 252.70 254.79 6,415,600 -1.67(-0.65%)
Aug 09, 2018 259.14 259.25 256.15 256.46 5,103,383 -1.96(-0.76%)
Aug 08, 2018 257.00 260.24 255.59 258.42 6,546,202 +1.47(+0.57%)
Aug 07, 2018 256.00 257.70 254.92 256.95 6,450,162 +2.92(+1.15%)
Aug 06, 2018 251.59 254.17 249.71 254.03 5,185,654 +1.93(+0.77%)
Aug 03, 2018 251.61 253.06 250.93 252.10 5,357,200 +1.48(+0.59%)
Aug 02, 2018 243.59 250.78 241.21 250.62 6,733,214 +4.15(+1.68%)
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.