Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 105.33 107.35 104.03 105.84 38,740,304 +0.01(+0.01%)
Jul 30, 2020 103.45 105.92 102.66 105.83 30,923,296 +1.48(+1.42%)
Jul 29, 2020 103.61 104.86 103.17 104.35 28,505,138 +2.49(+2.45%)
Jul 28, 2020 103.44 103.52 101.80 101.86 27,204,706 -2.05(-1.98%)
Jul 27, 2020 102.03 104.12 101.88 103.91 29,275,568 +2.26(+2.23%)
Jul 24, 2020 98.46 103.35 97.49 101.65 47,466,308 +0.65(+0.64%)
Jul 23, 2020 104.20 105.17 100.02 101.00 41,240,756 -3.08(-2.96%)
Jul 22, 2020 103.38 105.72 102.62 104.09 36,799,276 +1.10(+1.07%)
Jul 21, 2020 104.83 105.30 102.57 102.99 27,822,078 -1.82(-1.73%)
Jul 20, 2020 102.45 105.01 101.27 104.80 28,543,710 +3.08(+3.03%)
Jul 17, 2020 101.96 102.19 100.59 101.72 26,705,540 +0.66(+0.66%)
Jul 16, 2020 99.86 101.77 98.67 101.06 34,578,388 -0.92(-0.90%)
Jul 15, 2020 103.84 104.03 100.27 101.98 40,483,680 -1.49(-1.44%)
Jul 14, 2020 100.46 103.73 97.57 103.47 54,358,536 +3.24(+3.23%)
Jul 13, 2020 105.64 107.61 99.96 100.23 45,776,376 -4.26(-4.08%)
Jul 10, 2020 105.58 106.25 103.49 104.49 49,911,372 -0.30(-0.28%)
Jul 09, 2020 103.50 105.39 102.04 104.79 49,554,464 +2.56(+2.50%)
Jul 08, 2020 99.65 102.23 99.37 102.23 36,616,812 +3.66(+3.72%)
Jul 07, 2020 99.18 100.41 98.22 98.56 35,844,708 +0.48(+0.49%)
Jul 06, 2020 97.14 98.80 96.84 98.08 31,655,592 +2.24(+2.33%)
Jul 02, 2020 96.11 97.09 95.51 95.84 36,510,664 +0.82(+0.86%)
Jul 01, 2020 94.93 95.48 93.86 95.02 32,748,280 +0.32(+0.34%)
Jun 30, 2020 92.87 94.99 92.40 94.70 36,865,468 +2.97(+3.24%)
Jun 29, 2020 91.43 91.78 88.74 91.73 34,295,396 +0.45(+0.49%)
Jun 26, 2020 94.63 94.73 90.99 91.29 59,379,924 -3.34(-3.53%)
Jun 25, 2020 93.29 94.78 91.56 94.63 37,670,628 +2.54(+2.76%)
Jun 24, 2020 94.49 95.29 91.18 92.09 45,027,816 -2.14(-2.27%)
Jun 23, 2020 95.23 96.15 93.80 94.23 37,581,684 -0.77(-0.81%)
Jun 22, 2020 92.73 95.04 92.46 94.99 39,926,336 +2.65(+2.87%)
Jun 19, 2020 92.16 94.18 92.01 92.34 52,567,844 +0.43(+0.47%)
Jun 18, 2020 92.00 92.56 90.88 91.91 25,464,046 -0.18(-0.19%)
Jun 17, 2020 91.17 92.72 90.44 92.09 40,913,212 +1.67(+1.85%)
Jun 16, 2020 91.98 92.40 88.13 90.42 53,690,200 -1.05(-1.15%)
Jun 15, 2020 87.90 91.56 87.18 91.47 40,041,052 +2.41(+2.70%)
Jun 12, 2020 91.36 91.61 86.78 89.07 57,256,188 +1.36(+1.55%)
Jun 11, 2020 91.23 92.34 87.61 87.71 58,429,960 -5.69(-6.09%)
Jun 10, 2020 91.41 94.73 91.27 93.40 63,330,216 +3.20(+3.55%)
Jun 09, 2020 87.75 90.83 87.26 90.20 46,940,796 +2.40(+2.74%)
Jun 08, 2020 88.52 88.64 86.61 87.80 38,855,540 -1.15(-1.29%)
Jun 05, 2020 87.69 89.71 86.83 88.94 48,313,956 +1.53(+1.75%)
Jun 04, 2020 87.03 89.17 86.52 87.41 42,536,168 +0.01(+0.01%)
Jun 03, 2020 87.93 88.37 86.71 87.40 36,606,644 -0.56(-0.63%)
Jun 02, 2020 87.67 88.08 86.29 87.96 39,239,060 +0.19(+0.22%)
Jun 01, 2020 88.04 88.11 86.60 87.77 39,144,472 -0.69(-0.78%)
May 29, 2020 85.26 88.46 84.57 88.46 74,841,824 +3.87(+4.58%)
May 28, 2020 83.84 87.31 83.51 84.59 73,804,064 -0.38(-0.45%)
May 27, 2020 85.96 86.04 79.70 84.97 117,914,120 -1.92(-2.21%)
May 26, 2020 91.26 91.51 86.43 86.89 77,297,360 -3.07(-3.42%)
May 22, 2020 87.96 90.63 86.84 89.96 104,224,856 +3.25(+3.75%)
May 21, 2020 90.21 90.22 86.71 86.71 76,090,376 -2.69(-3.01%)
May 20, 2020 89.61 90.13 88.59 89.40 58,804,772 +1.64(+1.87%)
May 19, 2020 87.61 90.57 87.33 87.76 71,897,400 +0.55(+0.63%)
May 18, 2020 87.31 88.87 86.51 87.21 77,853,408 +2.59(+3.06%)
May 15, 2020 78.63 84.72 78.48 84.62 99,097,320 +4.59(+5.73%)
May 14, 2020 78.16 80.09 76.62 80.04 60,373,488 +2.50(+3.22%)
May 13, 2020 78.91 80.51 75.69 77.54 62,725,064 -0.22(-0.29%)
May 12, 2020 80.96 81.45 77.67 77.76 49,406,928 -2.62(-3.26%)
May 11, 2020 77.81 80.85 77.53 80.39 47,011,756 +2.52(+3.24%)
May 08, 2020 76.68 77.93 76.34 77.86 34,104,424 +1.90(+2.50%)
May 07, 2020 75.59 76.60 75.08 75.96 37,446,680 +1.76(+2.38%)
May 06, 2020 73.98 75.25 73.61 74.20 32,442,526 +1.01(+1.38%)
May 05, 2020 73.62 74.82 72.58 73.19 36,987,844 +0.61(+0.84%)
May 04, 2020 69.99 72.72 69.99 72.58 31,840,502 +2.12(+3.01%)
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.