Skip to main content

NVIDIA Corp (NQ: NVDA )

160.69 -5.41 (-3.26%)
Streaming Delayed Price Updated: 12:05 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 525.19 543.75 524.90 540.08 17,255,526 +12.16(+2.30%)
Sep 29, 2020 516.41 536.58 516.24 527.92 15,583,742 +7.61(+1.46%)
Sep 28, 2020 520.51 520.97 508.93 520.30 14,360,751 +6.44(+1.25%)
Sep 25, 2020 496.85 514.26 488.80 513.87 14,731,348 +20.99(+4.26%)
Sep 24, 2020 481.88 501.72 479.55 492.88 18,301,160 +8.95(+1.85%)
Sep 23, 2020 501.96 508.01 482.15 483.93 16,184,360 -20.52(-4.07%)
Sep 22, 2020 501.94 504.86 485.20 504.45 16,174,895 +4.81(+0.96%)
Sep 21, 2020 476.00 499.85 475.18 499.64 18,049,656 +13.09(+2.69%)
Sep 18, 2020 502.69 504.24 478.54 486.55 17,498,260 -10.95(-2.20%)
Sep 17, 2020 484.27 502.53 480.38 497.49 19,840,264 -2.04(-0.41%)
Sep 16, 2020 517.20 522.61 499.50 499.53 13,956,639 -19.02(-3.67%)
Sep 15, 2020 530.08 530.83 512.03 518.55 18,198,634 +4.74(+0.92%)
Sep 14, 2020 522.14 531.48 504.19 513.81 30,085,092 +28.25(+5.82%)
Sep 11, 2020 498.37 505.04 474.83 485.56 15,956,622 -5.88(-1.20%)
Sep 10, 2020 518.48 521.51 485.66 491.44 17,483,866 -16.10(-3.17%)
Sep 09, 2020 494.96 511.29 488.24 507.53 18,423,660 +32.01(+6.73%)
Sep 08, 2020 468.39 500.94 467.19 475.52 19,916,848 -28.32(-5.62%)
Sep 04, 2020 510.28 525.89 467.21 503.84 36,669,036 -15.69(-3.02%)
Sep 03, 2020 551.99 554.21 514.07 519.53 23,601,348 -53.13(-9.28%)
Sep 02, 2020 586.91 587.83 554.83 572.65 21,883,252 +20.98(+3.80%)
Sep 01, 2020 538.07 558.57 536.33 551.68 12,818,835 +17.98(+3.37%)
Aug 31, 2020 526.04 541.70 520.26 533.70 12,534,221 +9.05(+1.72%)
Aug 28, 2020 505.78 524.66 504.49 524.65 13,461,197 +20.73(+4.11%)
Aug 27, 2020 510.03 512.77 501.45 503.92 7,952,443 -5.78(-1.13%)
Aug 26, 2020 510.74 513.50 505.89 509.69 8,040,768 +0.92(+0.18%)
Aug 25, 2020 504.02 509.23 501.74 508.78 7,236,127 +1.19(+0.23%)
Aug 24, 2020 514.11 515.26 499.10 507.59 12,287,014 +1.47(+0.29%)
Aug 21, 2020 486.90 511.12 486.64 506.12 25,056,818 +21.49(+4.43%)
Aug 20, 2020 477.85 493.81 474.01 484.63 23,066,476 +0.26(+0.05%)
Aug 19, 2020 490.68 491.42 482.76 484.38 15,489,586 -4.88(-1.00%)
Aug 18, 2020 496.81 498.64 482.29 489.25 12,594,437 -3.04(-0.62%)
Aug 17, 2020 472.91 495.20 471.56 492.30 15,551,155 +30.85(+6.68%)
Aug 14, 2020 460.09 467.07 456.52 461.45 9,182,932 +4.83(+1.06%)
Aug 13, 2020 460.73 467.75 453.14 456.62 9,369,704 +0.11(+0.02%)
Aug 12, 2020 438.57 457.58 437.28 456.51 11,643,181 +23.55(+5.44%)
Aug 11, 2020 441.89 444.40 430.79 432.96 8,876,925 -12.57(-2.82%)
Aug 10, 2020 452.28 455.24 433.22 445.53 10,714,222 -1.38(-0.31%)
Aug 07, 2020 451.41 459.09 440.44 446.90 8,583,394 -5.43(-1.20%)
Aug 06, 2020 452.90 453.23 446.08 452.33 6,117,608 +1.94(+0.43%)
Aug 05, 2020 448.68 453.78 445.58 450.39 6,266,719 +2.36(+0.53%)
Aug 04, 2020 440.94 448.03 435.19 448.03 7,771,567 +8.68(+1.98%)
Aug 03, 2020 428.27 442.88 427.58 439.35 10,346,520 +15.78(+3.73%)
Jul 31, 2020 421.52 429.63 416.32 423.57 9,680,326 +0.03(+0.01%)
Jul 30, 2020 414.00 423.90 410.82 423.54 7,727,032 +5.93(+1.42%)
Jul 29, 2020 414.63 419.64 412.89 417.62 7,122,789 +9.98(+2.45%)
Jul 28, 2020 413.97 414.28 407.39 407.64 6,797,841 -8.22(-1.98%)
Jul 27, 2020 408.31 416.67 407.73 415.86 7,315,302 +9.06(+2.23%)
Jul 24, 2020 394.05 413.60 390.14 406.80 11,860,757 +2.58(+0.64%)
Jul 23, 2020 417.00 420.87 400.29 404.22 10,305,132 -12.33(-2.96%)
Jul 22, 2020 413.70 423.08 410.67 416.55 9,195,307 +4.40(+1.07%)
Jul 21, 2020 419.51 421.39 410.48 412.15 6,952,108 -7.27(-1.73%)
Jul 20, 2020 409.98 420.24 405.30 419.42 7,132,427 +12.34(+3.03%)
Jul 17, 2020 408.04 408.96 402.54 407.08 6,673,110 +2.66(+0.66%)
Jul 16, 2020 399.64 407.29 394.87 404.42 8,640,358 -3.69(-0.90%)
Jul 15, 2020 415.57 416.32 401.26 408.11 10,115,956 -5.98(-1.44%)
Jul 14, 2020 402.03 415.11 390.48 414.08 13,582,969 +12.96(+3.23%)
Jul 13, 2020 422.78 430.65 400.04 401.12 11,438,481 -17.04(-4.07%)
Jul 10, 2020 422.53 425.19 414.15 418.16 12,471,723 -1.19(-0.28%)
Jul 09, 2020 414.21 421.79 408.36 419.35 12,382,540 +10.24(+2.50%)
Jul 08, 2020 398.79 409.12 397.66 409.12 9,149,714 +14.66(+3.72%)
Jul 07, 2020 396.89 401.83 393.08 394.45 8,956,782 +1.94(+0.49%)
Jul 06, 2020 388.74 395.40 387.57 392.52 7,910,016 +8.95(+2.33%)
Jul 02, 2020 384.63 388.56 382.21 383.57 9,123,189 +3.28(+0.86%)
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.