Skip to main content

NVIDIA Corp (NQ: NVDA )

114.51 -1.08 (-0.93%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 41.68 42.55 41.50 42.30 501,333,600 +1.48(+3.63%)
Jun 29, 2023 41.55 41.60 40.60 40.82 379,946,560 -0.33(-0.80%)
Jun 28, 2023 40.66 41.84 40.51 41.15 581,703,552 -0.72(-1.73%)
Jun 27, 2023 40.79 41.94 40.44 41.87 458,169,056 +1.24(+3.06%)
Jun 26, 2023 42.46 42.76 40.10 40.63 593,916,096 -1.58(-3.74%)
Jun 23, 2023 42.46 42.80 42.01 42.20 358,407,808 -0.82(-1.90%)
Jun 22, 2023 42.25 43.42 42.23 43.02 417,267,904 -0.02(-0.05%)
Jun 21, 2023 43.50 43.61 42.08 43.04 551,503,936 -0.76(-1.74%)
Jun 20, 2023 42.99 43.99 42.67 43.80 450,644,288 +1.12(+2.61%)
Jun 16, 2023 43.45 43.72 42.66 42.69 655,778,176 +0.05(+0.11%)
Jun 15, 2023 42.60 43.28 42.14 42.64 568,798,720 -0.35(-0.82%)
Jun 14, 2023 40.82 43.00 40.55 42.99 740,000,320 +1.97(+4.81%)
Jun 13, 2023 40.18 41.10 39.74 41.02 611,958,976 +1.54(+3.90%)
Jun 12, 2023 39.20 39.53 38.61 39.48 389,171,424 +0.71(+1.84%)
Jun 09, 2023 39.03 39.71 38.56 38.77 428,698,240 +0.26(+0.68%)
Jun 08, 2023 37.72 38.86 37.50 38.51 417,362,080 +1.03(+2.76%)
Jun 07, 2023 38.91 39.49 37.35 37.47 510,492,928 -1.18(-3.05%)
Jun 06, 2023 38.83 39.16 38.14 38.65 388,374,848 -0.52(-1.32%)
Jun 05, 2023 38.90 39.56 38.70 39.17 395,828,992 -0.16(-0.40%)
Jun 02, 2023 40.09 40.50 39.05 39.32 482,801,536 -0.44(-1.11%)
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.