Skip to main content

NVIDIA Corp (NQ: NVDA )

118.98 +5.61 (+4.95%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.353 4.354 4.174 4.216 359,367,104 -0.17(-3.84%)
Jul 30, 2019 4.322 4.397 4.308 4.385 197,790,464 +0.02(+0.36%)
Jul 29, 2019 4.368 4.385 4.280 4.369 248,157,072 -0.01(-0.14%)
Jul 26, 2019 4.360 4.422 4.360 4.375 274,253,760 +0.04(+0.97%)
Jul 25, 2019 4.423 4.436 4.309 4.333 392,647,616 -0.13(-2.96%)
Jul 24, 2019 4.433 4.471 4.357 4.465 365,918,528 +0.07(+1.71%)
Jul 23, 2019 4.321 4.392 4.305 4.390 427,846,368 +0.11(+2.53%)
Jul 22, 2019 4.231 4.294 4.223 4.281 315,709,824 +0.07(+1.71%)
Jul 19, 2019 4.291 4.298 4.204 4.210 345,015,008 -0.04(-1.02%)
Jul 18, 2019 4.252 4.316 4.195 4.253 442,956,992 +0.01(+0.28%)
Jul 17, 2019 4.177 4.248 4.148 4.241 347,993,984 +0.07(+1.57%)
Jul 16, 2019 4.165 4.203 4.120 4.176 341,436,000 -0.00(-0.11%)
Jul 15, 2019 4.210 4.226 4.152 4.180 289,656,192 -0.01(-0.20%)
Jul 12, 2019 4.184 4.260 4.184 4.189 506,572,576 +0.03(+0.80%)
Jul 11, 2019 4.074 4.197 4.036 4.156 682,140,928 +0.16(+3.89%)
Jul 10, 2019 3.975 4.058 3.961 4.000 452,134,432 +0.07(+1.75%)
Jul 09, 2019 3.886 3.960 3.874 3.931 342,701,056 +0.00(+0.06%)
Jul 08, 2019 3.944 3.963 3.899 3.929 329,560,800 -0.08(-1.88%)
Jul 05, 2019 4.009 4.013 3.941 4.004 396,693,408 -0.06(-1.55%)
Jul 03, 2019 4.078 4.084 4.007 4.067 246,719,952 +0.01(+0.32%)
Jul 02, 2019 4.136 4.157 4.041 4.054 399,551,680 -0.09(-2.27%)
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.