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 (%)
Oct 30, 2020 128.16 129.02 122.68 125.01 41,849,408 -4.89(-3.76%)
Oct 29, 2020 128.05 131.58 127.17 129.90 32,071,022 +3.96(+3.14%)
Oct 28, 2020 131.63 132.25 125.76 125.94 37,711,160 -7.68(-5.75%)
Oct 27, 2020 132.71 134.07 131.57 133.62 25,091,148 +2.55(+1.94%)
Oct 26, 2020 133.92 136.57 130.04 131.07 33,761,284 -4.48(-3.30%)
Oct 23, 2020 134.15 135.58 132.56 135.55 23,409,824 +2.29(+1.72%)
Oct 22, 2020 134.87 135.76 131.97 133.26 29,103,508 -1.63(-1.21%)
Oct 21, 2020 135.89 137.55 134.42 134.89 21,970,964 -1.20(-0.88%)
Oct 20, 2020 135.48 137.63 134.72 136.10 22,958,424 +1.47(+1.09%)
Oct 19, 2020 138.66 139.47 133.72 134.62 29,866,842 -3.13(-2.27%)
Oct 16, 2020 140.00 140.84 137.56 137.75 24,327,432 -1.58(-1.13%)
Oct 15, 2020 137.75 139.69 137.32 139.33 26,748,760 -1.25(-0.89%)
Oct 14, 2020 142.53 143.05 139.23 140.58 27,713,228 -1.53(-1.07%)
Oct 13, 2020 142.59 143.11 139.82 142.11 34,528,192 +0.22(+0.16%)
Oct 12, 2020 139.53 143.09 138.76 141.89 43,543,580 +4.62(+3.37%)
Oct 09, 2020 137.31 137.88 136.25 137.27 34,780,056 -0.76(-0.55%)
Oct 08, 2020 140.38 140.47 137.22 138.02 37,931,588 -1.25(-0.90%)
Oct 07, 2020 139.63 140.82 138.27 139.27 41,875,104 +2.27(+1.66%)
Oct 06, 2020 137.94 141.05 136.29 137.00 78,578,312 +0.94(+0.69%)
Oct 05, 2020 132.01 136.09 131.88 136.07 48,034,844 +5.79(+4.44%)
Oct 02, 2020 131.90 134.84 130.17 130.28 55,394,548 -5.51(-4.06%)
Oct 01, 2020 137.22 137.27 134.25 135.79 52,609,056 +0.84(+0.62%)
Sep 30, 2020 131.23 135.87 131.16 134.95 69,058,304 +3.04(+2.30%)
Sep 29, 2020 129.04 134.07 128.99 131.91 62,367,656 +1.90(+1.46%)
Sep 28, 2020 130.06 130.18 127.17 130.01 57,473,128 +1.61(+1.25%)
Sep 25, 2020 124.15 128.50 122.14 128.40 58,956,292 +5.24(+4.26%)
Sep 24, 2020 120.41 125.36 119.83 123.16 73,243,024 +2.24(+1.85%)
Sep 23, 2020 125.42 126.94 120.48 120.92 64,771,388 -5.13(-4.07%)
Sep 22, 2020 125.42 126.15 121.24 126.05 64,733,508 +1.20(+0.96%)
Sep 21, 2020 118.94 124.90 118.73 124.84 72,236,480 +3.27(+2.69%)
Sep 18, 2020 125.61 125.99 119.57 121.57 70,029,744 -2.74(-2.20%)
Sep 17, 2020 121.00 125.57 120.03 124.31 79,402,680 -0.51(-0.41%)
Sep 16, 2020 129.23 130.58 124.81 124.82 55,855,832 -4.75(-3.67%)
Sep 15, 2020 132.45 132.64 127.94 129.57 72,832,712 +1.18(+0.92%)
Sep 14, 2020 130.47 132.80 125.98 128.38 120,403,472 +7.06(+5.82%)
Sep 11, 2020 124.53 126.19 118.64 121.33 63,859,960 -1.47(-1.20%)
Sep 10, 2020 129.55 130.31 121.35 122.79 69,972,144 -4.02(-3.17%)
Sep 09, 2020 123.67 127.76 122.00 126.82 73,733,288 +8.00(+6.73%)
Sep 08, 2020 117.04 125.17 116.73 118.82 79,709,168 -7.08(-5.62%)
Sep 04, 2020 127.50 131.40 116.74 125.89 146,753,056 -3.92(-3.02%)
Sep 03, 2020 137.93 138.48 128.45 129.81 94,454,904 -13.28(-9.28%)
Sep 02, 2020 146.65 146.88 138.63 143.09 87,578,912 +5.24(+3.80%)
Sep 01, 2020 134.45 139.57 134.01 137.85 51,302,228 +4.49(+3.37%)
Aug 31, 2020 131.44 135.35 130.00 133.35 50,163,176 +2.26(+1.72%)
Aug 28, 2020 126.38 131.10 126.06 131.09 53,873,024 +5.18(+4.11%)
Aug 27, 2020 127.44 128.12 125.30 125.91 31,826,452 -1.44(-1.13%)
Aug 26, 2020 127.62 128.31 126.41 127.36 32,179,938 +0.23(+0.18%)
Aug 25, 2020 125.94 127.24 125.37 127.13 28,959,688 +0.30(+0.23%)
Aug 24, 2020 128.46 128.75 124.71 126.83 49,173,828 +0.37(+0.29%)
Aug 21, 2020 121.66 127.71 121.59 126.46 100,279,832 +5.37(+4.43%)
Aug 20, 2020 119.40 123.39 118.44 121.09 92,314,288 +0.06(+0.05%)
Aug 19, 2020 122.61 122.79 120.63 121.03 61,990,832 -1.22(-1.00%)
Aug 18, 2020 124.14 124.59 120.51 122.25 50,404,168 -0.76(-0.62%)
Aug 17, 2020 118.17 123.73 117.83 123.01 62,237,240 +7.71(+6.68%)
Aug 14, 2020 114.96 116.70 114.07 115.30 36,750,992 +1.21(+1.06%)
Aug 13, 2020 115.12 116.88 113.23 114.10 37,498,472 +0.03(+0.02%)
Aug 12, 2020 109.59 114.33 109.26 114.07 46,597,148 +5.88(+5.44%)
Aug 11, 2020 110.41 111.04 107.64 108.18 35,526,320 -3.14(-2.82%)
Aug 10, 2020 113.01 113.75 108.25 111.32 42,879,364 -0.34(-0.31%)
Aug 07, 2020 112.79 114.71 110.05 111.67 34,351,580 -1.36(-1.20%)
Aug 06, 2020 113.17 113.25 111.46 113.02 24,483,262 +0.49(+0.43%)
Aug 05, 2020 112.11 113.39 111.34 112.54 25,080,022 +0.59(+0.53%)
Aug 04, 2020 110.18 111.95 108.74 111.95 31,102,570 +2.17(+1.97%)
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.