Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 69.55 69.55 69.55 0 +0.71(+1.03%)
Aug 30, 2018 68.69 69.81 68.47 68.84 34,915,300 -0.17(-0.24%)
Aug 29, 2018 67.87 69.26 67.67 69.01 42,368,092 +1.06(+1.55%)
Aug 28, 2018 68.27 68.50 66.75 67.95 47,932,352 -0.38(-0.55%)
Aug 27, 2018 67.71 69.07 67.40 68.33 51,017,656 +0.91(+1.35%)
Aug 24, 2018 66.17 67.56 66.12 67.42 53,654,048 +1.33(+2.02%)
Aug 23, 2018 64.70 66.74 64.56 66.08 72,712,872 +1.00(+1.53%)
Aug 22, 2018 62.41 65.14 62.37 65.09 75,642,904 +2.35(+3.75%)
Aug 21, 2018 61.54 62.78 61.34 62.74 67,905,112 +1.36(+2.21%)
Aug 20, 2018 60.22 62.71 59.12 61.38 86,218,672 +0.75(+1.23%)
Aug 17, 2018 62.64 62.65 60.36 60.63 115,400,800 -3.13(-4.90%)
Aug 16, 2018 64.86 64.89 63.15 63.76 80,517,376 -0.41(-0.63%)
Aug 15, 2018 64.95 65.29 63.37 64.16 59,628,096 -0.58(-0.90%)
Aug 14, 2018 64.48 64.89 63.65 64.74 46,940,380 +1.32(+2.07%)
Aug 13, 2018 63.19 64.64 63.17 63.43 37,800,244 +0.33(+0.52%)
Aug 10, 2018 62.69 63.42 62.58 63.10 25,905,380 -0.41(-0.65%)
Aug 09, 2018 64.18 64.20 63.44 63.51 20,606,814 -0.49(-0.76%)
Aug 08, 2018 63.65 64.45 63.30 64.00 26,432,734 +0.36(+0.57%)
Aug 07, 2018 63.40 63.82 63.13 63.63 26,044,936 +0.72(+1.15%)
Aug 06, 2018 62.31 62.95 61.84 62.91 20,939,014 +0.48(+0.77%)
Aug 03, 2018 62.31 62.67 62.14 62.43 21,631,694 +0.37(+0.59%)
Aug 02, 2018 60.33 62.11 59.74 62.07 27,187,864 +1.03(+1.68%)
Aug 01, 2018 60.96 61.51 60.40 61.04 28,532,824 +0.40(+0.66%)
Jul 31, 2018 60.36 61.39 59.97 60.64 28,638,390 +0.18(+0.30%)
Jul 30, 2018 62.56 62.61 60.11 60.46 34,333,740 -1.95(-3.13%)
Jul 27, 2018 63.48 63.55 61.87 62.41 29,821,712 -0.70(-1.11%)
Jul 26, 2018 62.18 63.48 62.01 63.11 32,797,856 +0.74(+1.18%)
Jul 25, 2018 62.50 61.11 62.38 32,302,530 +0.78(+1.27%)
Jul 24, 2018 62.25 63.11 61.42 61.59 35,786,748 -0.17(-0.28%)
Jul 23, 2018 61.87 61.89 60.25 61.77 30,398,738 -0.37(-0.59%)
Jul 20, 2018 62.77 62.03 62.13 22,459,302 -0.28(-0.45%)
Jul 19, 2018 62.15 62.75 62.00 62.42 23,781,256 +0.08(+0.13%)
Jul 18, 2018 62.75 62.89 61.82 62.33 28,010,476 -0.49(-0.78%)
Jul 17, 2018 60.98 62.98 60.72 62.83 36,533,492 +1.36(+2.21%)
Jul 16, 2018 61.47 62.00 61.34 61.47 19,861,346 -0.28(-0.45%)
Jul 13, 2018 61.75 24,950,334 -0.47(-0.76%)
Jul 12, 2018 61.76 62.70 61.66 62.22 34,862,364 +0.92(+1.49%)
Jul 11, 2018 61.79 62.14 61.20 61.30 37,052,916 -1.42(-2.26%)
Jul 10, 2018 61.85 62.94 61.45 62.72 36,165,640 +0.99(+1.60%)
Jul 09, 2018 62.00 62.01 60.94 61.73 30,619,092 +0.48(+0.78%)
Jul 06, 2018 59.87 61.34 59.66 61.25 29,915,884 +1.14(+1.90%)
Jul 05, 2018 59.21 60.16 58.82 60.11 30,871,002 +1.46(+2.49%)
Jul 03, 2018 58.65 58.65 58.65 0 -1.34(-2.23%)
Jul 02, 2018 57.97 60.03 57.77 59.99 36,081,416 +1.32(+2.25%)
Jun 29, 2018 60.30 60.43 58.66 58.67 39,601,348 -0.98(-1.64%)
Jun 28, 2018 58.28 59.77 58.20 59.65 34,111,216 +1.27(+2.18%)
Jun 27, 2018 60.37 61.03 58.32 58.38 45,806,584 -1.55(-2.59%)
Jun 26, 2018 60.35 60.84 59.42 59.93 48,314,176 +0.71(+1.20%)
Jun 25, 2018 61.08 61.12 58.34 59.22 67,196,096 -2.93(-4.71%)
Jun 22, 2018 63.88 64.02 62.00 62.15 43,826,892 -1.53(-2.40%)
Jun 21, 2018 65.28 65.47 63.60 63.67 36,278,632 -1.29(-1.98%)
Jun 20, 2018 64.84 65.49 64.46 64.96 37,303,096 +0.53(+0.82%)
Jun 19, 2018 64.62 65.29 63.16 64.43 60,038,788 -1.22(-1.86%)
Jun 18, 2018 65.25 65.83 64.98 65.65 35,931,428 -0.04(-0.06%)
Jun 15, 2018 66.24 66.10 65.69 43,635,228 -0.41(-0.62%)
Jun 14, 2018 65.44 66.67 65.29 66.10 43,389,796 +1.12(+1.72%)
Jun 13, 2018 65.04 65.79 64.89 64.98 34,129,200 -0.04(-0.07%)
Jun 12, 2018 64.81 65.15 64.31 65.03 32,207,576 +0.49(+0.75%)
Jun 11, 2018 64.83 65.24 64.42 64.54 26,772,142 -0.41(-0.63%)
Jun 08, 2018 64.38 65.38 64.19 64.95 36,387,064 -0.15(-0.24%)
Jun 07, 2018 65.63 65.75 64.20 65.11 37,271,332 -0.56(-0.85%)
Jun 06, 2018 65.70 65.67 37,475,984 +0.02(+0.03%)
Jun 05, 2018 65.62 66.02 65.18 65.65 39,519,808 +0.05(+0.08%)
Jun 04, 2018 64.14 65.81 63.82 65.59 64,759,212 +1.79(+2.81%)
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.