Skip to main content

NVIDIA Corp (NQ: NVDA )

903.84 +1.34 (+0.15%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 40.73 41.10 39.67 40.13 56,627,524 -0.46(-1.14%)
Jul 28, 2017 39.59 40.84 39.34 40.60 51,965,292 +0.65(+1.64%)
Jul 27, 2017 41.56 41.67 38.92 39.94 79,196,776 -1.36(-3.30%)
Jul 26, 2017 41.41 41.97 40.96 41.31 64,792,964 +0.47(+1.16%)
Jul 25, 2017 40.98 40.84 50,180,668 -0.20(-0.48%)
Jul 24, 2017 41.59 41.68 40.93 41.03 65,997,308 -0.48(-1.16%)
Jul 21, 2017 41.16 41.81 41.02 41.52 65,629,116 +0.15(+0.36%)
Jul 20, 2017 41.37 40.52 41.37 70,771,832 +0.59(+1.45%)
Jul 19, 2017 41.08 41.34 40.66 40.77 69,515,056 -0.21(-0.52%)
Jul 18, 2017 39.95 41.13 39.84 40.99 78,583,576 +0.42(+1.04%)
Jul 17, 2017 41.08 41.37 39.95 40.56 94,174,344 -0.17(-0.42%)
Jul 14, 2017 39.83 40.75 39.76 40.74 95,351,456 +1.07(+2.69%)
Jul 13, 2017 40.26 41.07 39.21 39.67 138,554,576 -0.46(-1.16%)
Jul 12, 2017 39.09 40.26 38.67 40.13 115,737,520 +1.64(+4.25%)
Jul 11, 2017 38.00 38.57 37.58 38.50 76,688,816 +0.54(+1.42%)
Jul 10, 2017 36.98 38.03 36.72 37.96 96,955,392 +1.71(+4.73%)
Jul 07, 2017 36.00 36.43 35.77 36.24 66,301,452 +0.81(+2.29%)
Jul 06, 2017 35.04 35.90 34.52 35.43 75,511,720 +0.11(+0.30%)
Jul 05, 2017 35.04 35.62 34.85 35.33 83,003,888 +0.92(+2.67%)
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.