Skip to main content

NVIDIA Corp (NQ: NVDA )

903.01 +0.51 (+0.06%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 153.67 155.23 149.42 150.78 56,938,112 -3.74(-2.42%)
Aug 30, 2022 159.43 160.22 151.66 154.51 53,055,280 -3.33(-2.11%)
Aug 29, 2022 160.03 163.20 157.50 157.84 49,786,708 -4.59(-2.82%)
Aug 26, 2022 178.38 179.05 162.19 162.43 76,995,640 -16.51(-9.23%)
Aug 25, 2022 168.26 179.28 168.15 178.94 77,111,040 +6.90(+4.01%)
Aug 24, 2022 169.94 173.87 168.77 172.03 52,068,440 +0.41(+0.24%)
Aug 23, 2022 169.70 174.46 169.52 171.62 37,025,120 +1.47(+0.86%)
Aug 22, 2022 174.71 175.39 169.48 170.16 40,979,976 -8.14(-4.57%)
Aug 19, 2022 183.86 185.00 177.51 178.30 44,207,168 -9.23(-4.92%)
Aug 18, 2022 182.81 188.45 181.63 187.53 41,572,832 +4.38(+2.39%)
Aug 17, 2022 185.03 186.68 181.25 183.15 44,699,628 -5.43(-2.88%)
Aug 16, 2022 189.00 191.21 184.81 188.59 45,212,968 -1.53(-0.80%)
Aug 15, 2022 186.81 191.43 185.93 190.12 45,792,744 +3.23(+1.73%)
Aug 12, 2022 181.40 186.98 179.34 186.89 47,861,368 +7.64(+4.26%)
Aug 11, 2022 181.12 186.87 178.57 179.25 50,970,736 -1.53(-0.85%)
Aug 10, 2022 176.79 180.99 172.98 180.78 59,779,816 +10.10(+5.92%)
Aug 09, 2022 172.33 174.28 167.06 170.68 66,869,712 -7.06(-3.97%)
Aug 08, 2022 174.83 182.19 172.23 177.74 98,408,272 -11.95(-6.30%)
Aug 05, 2022 187.90 192.08 186.46 189.69 38,656,956 -2.26(-1.18%)
Aug 04, 2022 188.29 192.53 187.40 191.94 40,994,684 +3.22(+1.70%)
Aug 03, 2022 181.64 189.48 181.18 188.73 41,850,828 +3.67(+1.98%)
Aug 02, 2022 181.03 189.17 180.81 185.06 48,957,852 +0.85(+0.46%)
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.