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, 2018 60.36 61.39 59.97 60.64 28,638,390 +0.18(+0.30%)
Jul 30, 2018 62.56 62.61 60.11 60.46 34,333,740 -1.95(-3.13%)
Jul 27, 2018 63.48 63.55 61.87 62.41 29,821,712 -0.70(-1.11%)
Jul 26, 2018 62.18 63.48 62.01 63.11 32,797,856 +0.74(+1.18%)
Jul 25, 2018 62.50 61.11 62.38 32,302,530 +0.78(+1.27%)
Jul 24, 2018 62.25 63.11 61.42 61.59 35,786,748 -0.17(-0.28%)
Jul 23, 2018 61.87 61.89 60.25 61.77 30,398,738 -0.37(-0.59%)
Jul 20, 2018 62.77 62.03 62.13 22,459,302 -0.28(-0.45%)
Jul 19, 2018 62.15 62.75 62.00 62.42 23,781,256 +0.08(+0.13%)
Jul 18, 2018 62.75 62.89 61.82 62.33 28,010,476 -0.49(-0.78%)
Jul 17, 2018 60.98 62.98 60.72 62.83 36,533,492 +1.36(+2.21%)
Jul 16, 2018 61.47 62.00 61.34 61.47 19,861,346 -0.28(-0.45%)
Jul 13, 2018 61.75 24,950,334 -0.47(-0.76%)
Jul 12, 2018 61.76 62.70 61.66 62.22 34,862,364 +0.92(+1.49%)
Jul 11, 2018 61.79 62.14 61.20 61.30 37,052,916 -1.42(-2.26%)
Jul 10, 2018 61.85 62.94 61.45 62.72 36,165,640 +0.99(+1.60%)
Jul 09, 2018 62.00 62.01 60.94 61.73 30,619,092 +0.48(+0.78%)
Jul 06, 2018 59.87 61.34 59.66 61.25 29,915,884 +1.14(+1.90%)
Jul 05, 2018 59.21 60.16 58.82 60.11 30,871,002 +1.46(+2.49%)
Jul 03, 2018 58.65 58.65 58.65 0 -1.34(-2.23%)
Jul 02, 2018 57.97 60.03 57.77 59.99 36,081,416 +1.32(+2.25%)
Jun 29, 2018 60.30 60.43 58.66 58.67 39,601,348 -0.98(-1.64%)
Jun 28, 2018 58.28 59.77 58.20 59.65 34,111,216 +1.27(+2.18%)
Jun 27, 2018 60.37 61.03 58.32 58.38 45,806,584 -1.55(-2.59%)
Jun 26, 2018 60.35 60.84 59.42 59.93 48,314,176 +0.71(+1.20%)
Jun 25, 2018 61.08 61.12 58.34 59.22 67,196,096 -2.93(-4.71%)
Jun 22, 2018 63.88 64.02 62.00 62.15 43,826,892 -1.53(-2.40%)
Jun 21, 2018 65.28 65.47 63.60 63.67 36,278,632 -1.29(-1.98%)
Jun 20, 2018 64.84 65.49 64.46 64.96 37,303,096 +0.53(+0.82%)
Jun 19, 2018 64.62 65.29 63.16 64.43 60,038,788 -1.22(-1.86%)
Jun 18, 2018 65.25 65.83 64.98 65.65 35,931,428 -0.04(-0.06%)
Jun 15, 2018 66.24 66.10 65.69 43,635,228 -0.41(-0.62%)
Jun 14, 2018 65.44 66.67 65.29 66.10 43,389,796 +1.12(+1.72%)
Jun 13, 2018 65.04 65.79 64.89 64.98 34,129,200 -0.04(-0.07%)
Jun 12, 2018 64.81 65.15 64.31 65.03 32,207,576 +0.49(+0.75%)
Jun 11, 2018 64.83 65.24 64.42 64.54 26,772,142 -0.41(-0.63%)
Jun 08, 2018 64.38 65.38 64.19 64.95 36,387,064 -0.15(-0.24%)
Jun 07, 2018 65.63 65.75 64.20 65.11 37,271,332 -0.56(-0.85%)
Jun 06, 2018 65.70 65.67 37,475,984 +0.02(+0.03%)
Jun 05, 2018 65.62 66.02 65.18 65.65 39,519,808 +0.05(+0.08%)
Jun 04, 2018 64.14 65.81 63.82 65.59 64,759,212 +1.79(+2.81%)
Jun 01, 2018 62.90 63.86 62.82 63.80 42,596,528 +1.34(+2.15%)
May 31, 2018 62.33 63.20 62.23 62.46 49,815,420 -0.20(-0.32%)
May 30, 2018 61.90 62.74 61.65 62.65 39,451,256 +1.09(+1.77%)
May 29, 2018 61.55 62.25 61.10 61.56 35,580,096 -0.17(-0.28%)
May 25, 2018 61.74 61.74 61.74 0 +0.39(+0.64%)
May 24, 2018 61.27 61.77 60.74 61.34 44,135,972 +0.04(+0.06%)
May 23, 2018 59.51 61.32 59.50 61.30 44,682,340 +1.24(+2.06%)
May 22, 2018 60.58 60.84 59.46 60.07 52,328,968 -0.38(-0.63%)
May 21, 2018 61.85 61.88 59.52 60.45 64,673,328 -0.42(-0.69%)
May 18, 2018 61.83 62.46 60.82 60.87 48,859,956 -0.44(-0.71%)
May 17, 2018 60.91 62.25 60.74 61.31 52,464,916 +0.42(+0.69%)
May 16, 2018 60.39 61.51 60.02 60.89 55,934,540 +0.11(+0.18%)
May 15, 2018 62.57 62.59 59.77 60.78 97,262,896 -2.43(-3.84%)
May 14, 2018 63.38 63.98 62.96 63.20 52,820,196 +0.21(+0.33%)
May 11, 2018 62.56 64.30 62.01 63.00 122,671,304 -1.39(-2.15%)
May 10, 2018 63.84 64.47 63.66 64.38 99,929,632 +1.08(+1.70%)
May 09, 2018 62.17 63.33 61.90 63.31 60,209,884 +1.33(+2.15%)
May 08, 2018 61.55 62.00 61.06 61.97 51,142,892 +0.43(+0.69%)
May 07, 2018 60.22 62.12 60.12 61.55 69,443,336 +2.38(+4.02%)
May 04, 2018 57.38 59.20 57.21 59.17 40,470,516 +1.50(+2.61%)
May 03, 2018 56.33 57.93 55.88 57.67 44,708,252 +1.65(+2.95%)
May 02, 2018 56.18 56.63 55.75 56.01 27,076,404 -0.21(-0.37%)
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.