Skip to main content

NVIDIA Corp (NQ: NVDA )

902.77 +0.27 (+0.03%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.02 42.52 41.50 41.68 29,227,350 +0.13(+0.31%)
Aug 29, 2019 41.03 41.88 41.00 41.55 35,983,652 +1.44(+3.59%)
Aug 28, 2019 39.96 40.64 39.56 40.12 25,694,814 -0.10(-0.26%)
Aug 27, 2019 41.51 41.54 39.93 40.22 29,295,834 -0.91(-2.21%)
Aug 26, 2019 41.17 41.41 40.75 41.13 32,022,746 +0.75(+1.85%)
Aug 23, 2019 41.86 42.41 40.18 40.38 57,273,548 -2.25(-5.27%)
Aug 22, 2019 42.66 43.09 42.23 42.63 30,531,154 +0.06(+0.15%)
Aug 21, 2019 42.39 43.12 42.18 42.57 43,000,528 +0.84(+2.00%)
Aug 20, 2019 42.40 42.40 41.52 41.73 46,590,900 -0.72(-1.70%)
Aug 19, 2019 40.80 42.61 40.64 42.45 82,035,784 +2.79(+7.03%)
Aug 16, 2019 39.61 40.16 39.00 39.66 102,115,984 +2.68(+7.25%)
Aug 15, 2019 37.49 37.69 36.64 36.98 55,428,972 -0.32(-0.87%)
Aug 14, 2019 37.91 38.02 36.87 37.31 42,131,936 -1.49(-3.83%)
Aug 13, 2019 37.63 39.25 37.24 38.79 36,192,000 +1.14(+3.04%)
Aug 12, 2019 37.80 38.33 37.43 37.65 28,048,414 -0.68(-1.77%)
Aug 09, 2019 38.93 38.97 37.82 38.33 34,376,036 -1.01(-2.58%)
Aug 08, 2019 38.83 39.35 38.26 39.34 31,082,938 +1.09(+2.84%)
Aug 07, 2019 37.26 38.37 37.09 38.25 37,462,228 +0.38(+1.01%)
Aug 06, 2019 38.23 38.69 37.39 37.87 36,291,984 +0.39(+1.03%)
Aug 05, 2019 38.23 38.24 37.01 37.48 59,194,704 -2.59(-6.45%)
Aug 02, 2019 40.07 40.76 39.59 40.07 43,078,460 -0.93(-2.26%)
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.