Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.02 42.52 41.50 41.68 29,227,350 +0.13(+0.31%)
Aug 29, 2019 41.03 41.88 41.00 41.55 35,983,652 +1.44(+3.59%)
Aug 28, 2019 39.96 40.64 39.56 40.12 25,694,814 -0.10(-0.26%)
Aug 27, 2019 41.51 41.54 39.93 40.22 29,295,834 -0.91(-2.21%)
Aug 26, 2019 41.17 41.41 40.75 41.13 32,022,746 +0.75(+1.85%)
Aug 23, 2019 41.86 42.41 40.18 40.38 57,273,548 -2.25(-5.27%)
Aug 22, 2019 42.66 43.09 42.23 42.63 30,531,154 +0.06(+0.15%)
Aug 21, 2019 42.39 43.12 42.18 42.57 43,000,528 +0.84(+2.00%)
Aug 20, 2019 42.40 42.40 41.52 41.73 46,590,900 -0.72(-1.70%)
Aug 19, 2019 40.80 42.61 40.64 42.45 82,035,784 +2.79(+7.03%)
Aug 16, 2019 39.61 40.16 39.00 39.66 102,115,984 +2.68(+7.25%)
Aug 15, 2019 37.49 37.69 36.64 36.98 55,428,972 -0.32(-0.87%)
Aug 14, 2019 37.91 38.02 36.87 37.31 42,131,936 -1.49(-3.83%)
Aug 13, 2019 37.63 39.25 37.24 38.79 36,192,000 +1.14(+3.04%)
Aug 12, 2019 37.80 38.33 37.43 37.65 28,048,414 -0.68(-1.77%)
Aug 09, 2019 38.93 38.97 37.82 38.33 34,376,036 -1.01(-2.58%)
Aug 08, 2019 38.83 39.35 38.26 39.34 31,082,938 +1.09(+2.84%)
Aug 07, 2019 37.26 38.37 37.09 38.25 37,462,228 +0.38(+1.01%)
Aug 06, 2019 38.23 38.69 37.39 37.87 36,291,984 +0.39(+1.03%)
Aug 05, 2019 38.23 38.24 37.01 37.48 59,194,704 -2.59(-6.45%)
Aug 02, 2019 40.07 40.76 39.59 40.07 43,078,460 -0.93(-2.26%)
Aug 01, 2019 42.05 42.95 40.47 41.00 42,303,052 -0.94(-2.25%)
Jul 31, 2019 43.30 43.31 41.52 41.94 36,128,248 -1.67(-3.84%)
Jul 30, 2019 42.99 43.74 42.85 43.61 19,884,466 +0.16(+0.36%)
Jul 29, 2019 43.45 43.62 42.58 43.46 24,947,970 -0.06(-0.14%)
Jul 26, 2019 43.37 43.99 43.37 43.52 27,571,550 +0.42(+0.97%)
Jul 25, 2019 44.00 44.12 42.87 43.10 39,474,036 -1.31(-2.96%)
Jul 24, 2019 44.10 44.47 43.34 44.41 36,786,880 +0.75(+1.71%)
Jul 23, 2019 42.98 43.69 42.82 43.67 43,012,672 +1.08(+2.53%)
Jul 22, 2019 42.09 42.72 42.01 42.59 31,739,252 +0.72(+1.71%)
Jul 19, 2019 42.69 42.75 41.81 41.87 34,685,388 -0.43(-1.02%)
Jul 18, 2019 42.29 42.93 41.73 42.30 44,531,788 +0.12(+0.28%)
Jul 17, 2019 41.55 42.26 41.26 42.19 34,984,872 +0.65(+1.57%)
Jul 16, 2019 41.43 41.80 40.98 41.53 34,325,580 -0.05(-0.11%)
Jul 15, 2019 41.88 42.04 41.30 41.58 29,120,000 -0.08(-0.20%)
Jul 12, 2019 41.61 42.38 41.61 41.67 50,927,252 +0.33(+0.80%)
Jul 11, 2019 40.52 41.74 40.15 41.33 68,577,664 +1.55(+3.89%)
Jul 10, 2019 39.54 40.36 39.40 39.79 45,454,424 +0.68(+1.75%)
Jul 09, 2019 38.66 39.39 38.53 39.11 34,452,760 +0.02(+0.06%)
Jul 08, 2019 39.23 39.42 38.78 39.08 33,131,732 -0.75(-1.88%)
Jul 05, 2019 39.87 39.92 39.20 39.83 39,880,772 -0.63(-1.55%)
Jul 03, 2019 40.56 40.62 39.86 40.46 24,803,494 +0.13(+0.32%)
Jul 02, 2019 41.14 41.35 40.20 40.33 40,168,124 -0.93(-2.27%)
Jul 01, 2019 42.90 43.24 40.93 41.26 71,531,072 +0.44(+1.07%)
Jun 28, 2019 41.02 41.11 40.36 40.83 39,992,604 +0.25(+0.61%)
Jun 27, 2019 40.45 40.77 40.09 40.58 44,724,756 +0.99(+2.49%)
Jun 26, 2019 38.93 40.20 38.80 39.59 58,701,080 +1.93(+5.14%)
Jun 25, 2019 38.00 38.75 37.63 37.66 31,264,706 -0.33(-0.87%)
Jun 24, 2019 37.94 38.24 37.47 37.99 28,440,312 +0.26(+0.69%)
Jun 21, 2019 38.16 38.65 37.66 37.73 43,689,516 -0.58(-1.52%)
Jun 20, 2019 38.97 39.11 38.16 38.31 35,199,108 +0.24(+0.64%)
Jun 19, 2019 38.36 38.47 37.80 38.06 33,305,748 +0.06(+0.16%)
Jun 18, 2019 36.67 38.56 36.56 38.00 58,439,900 +1.95(+5.41%)
Jun 17, 2019 35.94 36.42 35.71 36.05 27,737,854 +0.10(+0.27%)
Jun 14, 2019 35.92 36.17 35.51 35.96 39,666,764 -0.90(-2.44%)
Jun 13, 2019 36.56 37.04 36.39 36.86 30,931,780 +0.51(+1.41%)
Jun 12, 2019 37.04 37.10 36.19 36.34 36,071,220 -1.13(-3.02%)
Jun 11, 2019 37.50 37.87 37.08 37.47 38,592,704 +0.58(+1.56%)
Jun 10, 2019 36.73 37.58 36.73 36.90 40,489,664 +0.73(+2.01%)
Jun 07, 2019 35.80 36.51 35.61 36.17 35,084,040 +0.43(+1.20%)
Jun 06, 2019 35.16 35.99 35.14 35.74 40,999,636 +0.62(+1.77%)
Jun 05, 2019 36.29 36.34 34.76 35.12 51,435,140 -0.43(-1.20%)
Jun 04, 2019 33.90 35.60 33.68 35.55 64,509,944 +2.14(+6.40%)
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.