Skip to main content

NVIDIA Corp (NQ: NVDA )

904.51 +2.01 (+0.22%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 153.68 155.24 149.43 150.78 56,936,196 -3.74(-2.42%)
Aug 30, 2022 159.43 160.22 151.66 154.52 53,053,492 -3.33(-2.11%)
Aug 29, 2022 160.03 163.21 157.51 157.84 49,785,028 -4.59(-2.82%)
Aug 26, 2022 178.38 179.05 162.20 162.43 76,993,048 -16.51(-9.23%)
Aug 25, 2022 168.26 179.28 168.15 178.94 77,108,440 +6.90(+4.01%)
Aug 24, 2022 169.94 173.88 168.77 172.04 52,066,684 +0.41(+0.24%)
Aug 23, 2022 169.70 174.47 169.52 171.63 37,023,872 +1.47(+0.86%)
Aug 22, 2022 174.72 175.40 169.48 170.16 40,978,596 -8.14(-4.57%)
Aug 19, 2022 183.87 185.01 177.51 178.30 44,205,676 -9.23(-4.92%)
Aug 18, 2022 182.82 188.45 181.64 187.53 41,571,428 +4.38(+2.39%)
Aug 17, 2022 185.04 186.69 181.26 183.16 44,698,124 -5.43(-2.88%)
Aug 16, 2022 189.00 191.22 184.82 188.59 45,211,440 -1.53(-0.80%)
Aug 15, 2022 186.81 191.44 185.94 190.12 45,791,200 +3.23(+1.73%)
Aug 12, 2022 181.41 186.99 179.34 186.90 47,859,756 +7.64(+4.26%)
Aug 11, 2022 181.12 186.88 178.57 179.25 50,969,020 -1.53(-0.85%)
Aug 10, 2022 176.79 180.99 172.99 180.78 59,777,800 +10.10(+5.92%)
Aug 09, 2022 172.34 174.29 167.07 170.68 66,867,456 -7.06(-3.97%)
Aug 08, 2022 174.84 182.20 172.24 177.74 98,404,952 -11.95(-6.30%)
Aug 05, 2022 187.90 192.09 186.47 189.69 38,655,652 -2.26(-1.18%)
Aug 04, 2022 188.29 192.54 187.40 191.95 40,993,304 +3.22(+1.70%)
Aug 03, 2022 181.65 189.48 181.18 188.73 41,849,416 +3.67(+1.98%)
Aug 02, 2022 181.03 189.18 180.81 185.07 48,956,204 +0.85(+0.46%)
Aug 01, 2022 181.63 188.26 179.71 184.22 47,677,092 +2.78(+1.53%)
Jul 29, 2022 177.94 182.25 176.74 181.44 43,595,852 +1.79(+1.00%)
Jul 28, 2022 179.56 181.21 174.22 179.65 47,478,900 +1.94(+1.09%)
Jul 27, 2022 170.14 179.17 168.95 177.71 56,986,948 +12.56(+7.60%)
Jul 26, 2022 168.71 169.01 164.61 165.16 39,741,984 -4.90(-2.88%)
Jul 25, 2022 170.01 171.06 166.32 170.06 48,096,936 -2.95(-1.70%)
Jul 22, 2022 178.74 179.48 171.19 173.01 53,723,408 -7.30(-4.05%)
Jul 21, 2022 178.66 181.25 175.26 180.31 55,709,572 +2.43(+1.36%)
Jul 20, 2022 169.29 179.14 167.84 177.88 76,089,176 +8.15(+4.80%)
Jul 19, 2022 164.69 170.92 161.55 169.73 70,233,640 +8.89(+5.53%)
Jul 18, 2022 162.85 168.79 159.85 160.84 67,031,352 +3.39(+2.15%)
Jul 15, 2022 156.43 157.66 154.29 157.46 38,633,900 +3.90(+2.54%)
Jul 14, 2022 150.92 154.57 147.13 153.56 45,614,208 +2.08(+1.37%)
Jul 13, 2022 145.75 153.59 144.50 151.48 52,215,212 +0.82(+0.54%)
Jul 12, 2022 152.52 154.15 148.62 150.66 45,868,440 -0.70(-0.46%)
Jul 11, 2022 155.10 155.11 150.22 151.36 43,821,084 -6.85(-4.33%)
Jul 08, 2022 154.14 160.20 153.73 158.22 46,852,880 -0.20(-0.13%)
Jul 07, 2022 154.39 159.28 153.73 158.41 49,315,588 +7.27(+4.81%)
Jul 06, 2022 149.94 153.03 147.74 151.14 52,930,640 +1.66(+1.11%)
Jul 05, 2022 141.60 149.55 140.40 149.48 65,233,688 +4.41(+3.04%)
Jul 01, 2022 148.84 150.47 143.77 145.08 57,840,956 -6.35(-4.20%)
Jun 30, 2022 153.45 155.51 148.47 151.43 68,654,864 -3.83(-2.46%)
Jun 29, 2022 157.97 158.03 151.54 155.26 48,272,300 -4.39(-2.75%)
Jun 28, 2022 168.82 171.84 159.28 159.65 46,213,272 -8.86(-5.26%)
Jun 27, 2022 172.94 173.12 166.08 168.51 42,827,544 -2.57(-1.50%)
Jun 24, 2022 164.83 171.22 162.93 171.08 47,264,588 +9.00(+5.55%)
Jun 23, 2022 165.01 165.68 158.37 162.08 46,390,824 -1.35(-0.82%)
Jun 22, 2022 162.09 166.45 161.63 163.43 43,789,768 -2.06(-1.24%)
Jun 21, 2022 164.57 169.90 163.90 165.49 48,353,976 +6.85(+4.32%)
Jun 17, 2022 156.32 159.78 153.12 158.63 63,099,472 +2.79(+1.79%)
Jun 16, 2022 158.44 159.26 153.85 155.85 57,008,212 -9.25(-5.60%)
Jun 15, 2022 160.78 168.50 159.09 165.10 56,413,820 +6.90(+4.36%)
Jun 14, 2022 157.15 160.49 153.96 158.19 46,972,956 +1.89(+1.21%)
Jun 13, 2022 159.83 162.95 155.90 156.31 60,429,616 -13.26(-7.82%)
Jun 10, 2022 175.82 176.78 168.51 169.56 46,613,584 -10.73(-5.95%)
Jun 09, 2022 184.62 189.13 180.22 180.29 39,577,856 -5.99(-3.22%)
Jun 08, 2022 187.79 191.60 185.16 186.29 36,335,580 -2.74(-1.45%)
Jun 07, 2022 184.49 189.76 181.65 189.02 38,913,912 +1.40(+0.75%)
Jun 06, 2022 191.15 193.13 185.41 187.62 42,263,020 +0.66(+0.35%)
Jun 03, 2022 190.58 193.08 184.98 186.97 60,103,420 -8.71(-4.45%)
Jun 02, 2022 182.69 195.94 181.75 195.67 64,995,840 +12.70(+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.