NVIDIA Corp (NQ: NVDA )

318.34 USD -8.40 (-2.57%)
Official Closing Price Updated: 1:06 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 527.31 543.00 521.51 534.98 12,504,148 +9.07(+1.72%)
Aug 28, 2020 507.00 525.92 505.70 525.91 13,428,900 +20.78(+4.11%)
Aug 27, 2020 511.26 514.00 502.66 505.13 7,933,363 -5.79(-1.13%)
Aug 26, 2020 511.97 514.74 507.11 510.92 8,021,476 +0.92(+0.18%)
Aug 25, 2020 505.23 510.45 502.95 510.00 7,218,766 +1.19(+0.23%)
Aug 24, 2020 515.35 516.50 500.30 508.81 12,257,534 +1.47(+0.29%)
Aug 21, 2020 488.07 512.35 487.81 507.34 24,996,700 +21.54(+4.43%)
Aug 20, 2020 479.00 495.00 475.15 485.80 23,011,134 +0.26(+0.05%)
Aug 19, 2020 491.86 492.60 483.92 485.54 15,452,422 -4.89(-1.00%)
Aug 18, 2020 498.00 499.84 483.45 490.43 12,564,220 -3.05(-0.62%)
Aug 17, 2020 474.05 496.39 472.69 493.48 15,513,844 +30.92(+6.68%)
Aug 14, 2020 461.20 468.19 457.62 462.56 9,160,900 +4.84(+1.06%)
Aug 13, 2020 461.84 468.87 454.23 457.72 9,347,224 +0.11(+0.02%)
Aug 12, 2020 439.63 458.68 438.33 457.61 11,615,246 +23.61(+5.44%)
Aug 11, 2020 442.95 445.47 431.83 434.00 8,855,627 -12.60(-2.82%)
Aug 10, 2020 453.37 456.33 434.26 446.60 10,688,516 -1.38(-0.31%)
Aug 07, 2020 452.50 460.19 441.50 447.98 8,562,800 -5.44(-1.20%)
Aug 06, 2020 453.99 454.32 447.15 453.42 6,102,930 +1.95(+0.43%)
Aug 05, 2020 449.76 454.87 446.65 451.47 6,251,684 +2.36(+0.53%)
Aug 04, 2020 442.00 449.11 436.24 449.11 7,752,921 +8.70(+1.98%)
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.