NVIDIA Corp (NQ: NVDA )

529.39 USD +11.08 (+2.14%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 422.53 430.66 417.32 424.59 9,657,100 +0.03(+0.01%)
Jul 30, 2020 415.00 424.92 411.81 424.56 7,708,488 +5.94(+1.42%)
Jul 29, 2020 415.63 420.65 413.88 418.62 7,105,700 +10.00(+2.45%)
Jul 28, 2020 414.97 415.28 408.37 408.62 6,781,531 -8.24(-1.98%)
Jul 27, 2020 409.29 417.67 408.71 416.86 7,297,751 +9.08(+2.23%)
Jul 24, 2020 395.00 414.59 391.08 407.78 11,832,300 +2.59(+0.64%)
Jul 23, 2020 418.00 421.88 401.25 405.19 10,280,407 -12.36(-2.96%)
Jul 22, 2020 414.70 424.10 411.66 417.55 9,173,245 +4.41(+1.07%)
Jul 21, 2020 420.52 422.40 411.47 413.14 6,935,428 -7.29(-1.73%)
Jul 20, 2020 410.97 421.25 406.27 420.43 7,115,315 +12.37(+3.03%)
Jul 17, 2020 409.02 409.94 403.51 408.06 6,657,100 +2.67(+0.66%)
Jul 16, 2020 400.60 408.27 395.82 405.39 8,619,727 -3.70(-0.90%)
Jul 15, 2020 416.57 417.32 402.23 409.09 10,091,685 -5.99(-1.44%)
Jul 14, 2020 403.00 416.11 391.42 415.08 13,550,536 +12.99(+3.23%)
Jul 13, 2020 423.80 431.69 401.00 402.09 11,411,037 -17.08(-4.07%)
Jul 10, 2020 423.55 426.21 415.15 419.17 12,441,800 -1.19(-0.28%)
Jul 09, 2020 415.21 422.80 409.34 420.36 12,352,831 +10.26(+2.50%)
Jul 08, 2020 399.75 410.10 398.62 410.10 9,127,761 +14.70(+3.72%)
Jul 07, 2020 397.85 402.80 394.03 395.40 8,935,292 +1.94(+0.49%)
Jul 06, 2020 389.67 396.35 388.50 393.46 7,891,038 +8.97(+2.33%)
Jul 02, 2020 385.56 389.50 383.13 384.49 9,101,300 +3.29(+0.86%)
Jul 01, 2020 380.83 383.03 376.52 381.20 8,163,421 +1.29(+0.34%)
Jun 30, 2020 372.56 381.05 370.66 379.91 9,189,745 +11.91(+3.24%)
Jun 29, 2020 366.79 368.18 356.00 368.00 8,549,083 +1.80(+0.49%)
Jun 26, 2020 379.60 380.00 365.00 366.20 14,802,100 -13.40(-3.53%)
Jun 25, 2020 374.23 380.20 367.29 379.60 9,390,454 +10.18(+2.76%)
Jun 24, 2020 379.05 382.26 365.78 369.42 11,224,438 -8.58(-2.27%)
Jun 23, 2020 382.04 385.70 376.30 378.00 9,368,282 -3.07(-0.81%)
Jun 22, 2020 372.00 381.25 370.93 381.07 9,952,752 +10.62(+2.87%)
Jun 19, 2020 369.70 377.80 369.09 370.45 13,104,000 +1.73(+0.47%)
Jun 18, 2020 369.08 371.30 364.58 368.72 6,347,623 -0.72(-0.19%)
Jun 17, 2020 365.74 371.96 362.81 369.44 10,198,758 +6.70(+1.85%)
Jun 16, 2020 369.00 370.67 353.55 362.74 13,383,778 -4.21(-1.15%)
Jun 15, 2020 352.61 367.29 349.75 366.95 9,981,348 +9.65(+2.70%)
Jun 12, 2020 366.50 367.49 348.13 357.30 14,272,700 +5.45(+1.55%)
Jun 11, 2020 365.99 370.45 351.44 351.85 14,565,295 -22.82(-6.09%)
Jun 10, 2020 366.71 380.00 366.14 374.67 15,786,821 +12.83(+3.55%)
Jun 09, 2020 352.00 364.39 350.05 361.84 11,701,301 +9.64(+2.74%)
Jun 08, 2020 355.09 355.58 347.43 352.20 9,685,826 -4.60(-1.29%)
Jun 05, 2020 351.78 359.88 348.32 356.80 12,043,600 +6.14(+1.75%)
Jun 04, 2020 349.12 357.73 347.10 350.66 10,603,325 -0.12(-0.03%)
Jun 03, 2020 352.89 354.65 348.00 350.78 9,125,782 -2.23(-0.63%)
Jun 02, 2020 351.85 353.49 346.32 353.01 9,776,968 +0.76(+0.22%)
Jun 01, 2020 353.33 353.63 347.58 352.25 9,753,400 -2.77(-0.78%)
May 29, 2020 342.18 355.02 339.40 355.02 18,647,900 +15.54(+4.58%)
May 28, 2020 336.49 350.42 335.17 339.48 18,389,327 -1.53(-0.45%)
May 27, 2020 345.00 345.31 319.87 341.01 29,379,974 -7.70(-2.21%)
May 26, 2020 366.27 367.27 346.88 348.71 19,259,732 -12.34(-3.42%)
May 22, 2020 353.01 363.72 348.53 361.05 25,969,100 +13.04(+3.75%)
May 21, 2020 362.06 362.10 348.01 348.01 18,958,994 -10.79(-3.01%)
May 20, 2020 359.64 361.72 355.55 358.80 14,652,042 +6.58(+1.87%)
May 19, 2020 351.61 363.50 350.51 352.22 17,898,567 +2.21(+0.63%)
May 18, 2020 350.42 356.66 347.22 350.01 19,398,279 +10.38(+3.06%)
May 15, 2020 315.59 340.02 314.96 339.63 24,691,500 +18.41(+5.73%)
May 14, 2020 313.67 321.44 307.50 321.22 15,042,910 +10.02(+3.22%)
May 13, 2020 316.70 323.14 303.79 311.20 15,628,838 -0.90(-0.29%)
May 12, 2020 324.94 326.90 311.71 312.10 12,310,436 -10.52(-3.26%)
May 11, 2020 312.30 324.50 311.15 322.62 11,713,645 +10.12(+3.24%)
May 08, 2020 307.75 312.75 306.39 312.50 8,497,600 +7.63(+2.50%)
May 07, 2020 303.38 307.41 301.32 304.87 9,330,326 +7.08(+2.38%)
May 06, 2020 296.93 302.00 295.41 297.79 8,083,515 +4.05(+1.38%)
May 05, 2020 295.47 300.27 291.29 293.74 9,216,045 +2.45(+0.84%)
May 04, 2020 280.88 291.84 280.88 291.29 7,933,512 +8.51(+3.01%)
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.