NVIDIA Corp (NQ: NVDA )

223.24 USD -10.48 (-4.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 194.18 196.30 192.63 194.99 18,349,820 -1.63(-0.83%)
Jul 29, 2021 195.19 198.53 193.28 196.62 19,047,109 +1.59(+0.82%)
Jul 28, 2021 193.19 196.46 189.95 195.03 20,202,716 +2.95(+1.54%)
Jul 27, 2021 192.65 196.22 187.41 192.08 24,865,581 -0.86(-0.45%)
Jul 26, 2021 193.11 194.42 189.14 192.94 20,381,638 -2.64(-1.35%)
Jul 23, 2021 196.56 197.00 192.50 195.58 19,567,405 -0.36(-0.18%)
Jul 22, 2021 196.42 198.87 192.76 195.94 32,363,635 +1.84(+0.95%)
Jul 21, 2021 188.82 195.27 187.42 194.10 37,166,608 +7.98(+4.29%)
Jul 20, 2021 187.30 188.38 181.64 186.12 43,445,766 -565.07(-75.22%)
Jul 19, 2021 716.61 761.68 714.62 751.19 18,705,362 +24.75(+3.41%)
Jul 16, 2021 761.22 766.28 722.92 726.44 17,205,890 -32.21(-4.25%)
Jul 15, 2021 792.47 793.88 754.34 758.65 13,751,529 -35.01(-4.41%)
Jul 14, 2021 814.31 816.71 790.11 793.66 9,498,282 -16.06(-1.98%)
Jul 13, 2021 816.02 818.45 804.56 809.72 7,262,402 -10.78(-1.31%)
Jul 12, 2021 809.60 821.31 807.51 820.50 8,043,169 +18.49(+2.31%)
Jul 09, 2021 798.50 803.21 790.17 802.01 7,415,819 +5.90(+0.74%)
Jul 08, 2021 794.26 805.32 788.03 796.11 12,578,432 -18.76(-2.30%)
Jul 07, 2021 834.14 834.59 813.28 814.87 10,454,204 -13.07(-1.58%)
Jul 06, 2021 829.50 833.68 814.01 827.94 11,161,221 +8.46(+1.03%)
Jul 02, 2021 817.60 820.21 811.51 819.48 8,584,925 +11.00(+1.36%)
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.