Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 153.61 155.67 148.62 151.59 68,583,256 -3.83(-2.46%)
Jun 29, 2022 158.14 158.20 151.70 155.42 48,221,952 -4.40(-2.75%)
Jun 28, 2022 169.00 172.02 159.45 159.82 46,165,072 -8.87(-5.26%)
Jun 27, 2022 173.12 173.30 166.25 168.69 42,782,880 -2.57(-1.50%)
Jun 24, 2022 165.00 171.40 163.10 171.26 47,215,292 +9.01(+5.55%)
Jun 23, 2022 165.18 165.85 158.53 162.25 46,342,440 -1.35(-0.83%)
Jun 22, 2022 162.26 166.62 161.80 163.60 43,744,096 -2.06(-1.24%)
Jun 21, 2022 164.74 170.08 164.07 165.66 48,303,544 +6.86(+4.32%)
Jun 17, 2022 156.48 159.95 153.28 158.80 63,033,660 +2.79(+1.79%)
Jun 16, 2022 158.60 159.42 154.01 156.01 56,948,756 -9.26(-5.60%)
Jun 15, 2022 160.95 168.68 159.26 165.27 56,354,984 +6.91(+4.36%)
Jun 14, 2022 157.31 160.66 154.12 158.36 46,923,960 +1.89(+1.21%)
Jun 13, 2022 160.00 163.12 156.06 156.47 60,366,392 -13.27(-7.82%)
Jun 10, 2022 176.00 176.97 168.69 169.74 46,564,968 -10.74(-5.95%)
Jun 09, 2022 184.81 189.33 180.41 180.48 39,536,576 -6.00(-3.22%)
Jun 08, 2022 187.99 191.80 185.35 186.48 36,297,684 -2.78(-1.47%)
Jun 07, 2022 184.72 190.00 181.88 189.26 38,865,112 +1.40(+0.75%)
Jun 06, 2022 191.39 193.37 185.64 187.86 42,209,964 +0.66(+0.35%)
Jun 03, 2022 190.82 193.32 185.22 187.20 60,028,044 -8.72(-4.45%)
Jun 02, 2022 182.92 196.19 181.98 195.92 64,914,328 +12.72(+6.94%)
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.