NVIDIA Corp (NQ: NVDA )

713.01 USD +16.01 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 179.08 179.73 177.25 178.77 15,477,293 +3.09(+1.76%)
Sep 28, 2017 176.02 176.18 173.76 175.68 10,875,798 -0.05(-0.03%)
Sep 27, 2017 175.62 176.27 172.75 175.73 17,832,009 +3.77(+2.19%)
Sep 26, 2017 176.45 178.68 170.35 171.96 28,121,344 +0.96(+0.56%)
Sep 25, 2017 177.75 177.80 170.17 171.00 21,849,897 -8.00(-4.47%)
Sep 22, 2017 180.30 182.31 178.60 179.00 12,280,771 -1.76(-0.97%)
Sep 21, 2017 181.64 182.70 177.61 180.76 26,878,597 -5.08(-2.73%)
Sep 20, 2017 187.50 189.42 184.21 185.84 18,016,219 -1.51(-0.81%)
Sep 19, 2017 185.51 189.85 184.62 187.35 21,839,606 -0.20(-0.11%)
Sep 18, 2017 185.14 191.20 184.86 187.55 42,044,335 +7.44(+4.13%)
Sep 15, 2017 172.86 180.11 172.65 180.11 34,119,764 +10.71(+6.32%)
Sep 14, 2017 168.79 172.56 167.80 169.40 12,830,365 -0.97(-0.57%)
Sep 13, 2017 168.59 171.54 167.28 170.37 14,518,546 +0.76(+0.45%)
Sep 12, 2017 169.00 166.97 169.61 10,282,441 +0.61(+0.36%)
Sep 11, 2017 165.54 169.43 165.32 169.00 14,175,499 +5.31(+3.24%)
Sep 08, 2017 166.11 166.71 162.71 163.69 12,471,422 -2.89(-1.73%)
Sep 07, 2017 166.49 167.89 164.95 166.58 8,820,864 +0.77(+0.46%)
Sep 06, 2017 167.24 167.80 164.40 165.81 9,936,646 -0.10(-0.06%)
Sep 05, 2017 168.38 168.58 163.56 165.91 17,384,149 -4.55(-2.67%)
Sep 01, 2017 169.95 171.90 169.61 170.46 11,135,787 +1.02(+0.60%)
Aug 31, 2017 166.50 169.60 166.20 169.44 15,310,735 +3.76(+2.27%)
Aug 30, 2017 165.50 166.13 164.27 165.68 9,604,927 +0.98(+0.60%)
Aug 29, 2017 162.59 165.58 162.26 164.70 8,092,565 -0.27(-0.16%)
Aug 28, 2017 164.58 165.10 162.33 164.97 9,725,668 +1.16(+0.71%)
Aug 25, 2017 166.58 163.55 163.81 8,930,022 -1.38(-0.84%)
Aug 24, 2017 167.10 167.28 164.12 165.19 11,735,273 -0.61(-0.37%)
Aug 23, 2017 161.20 166.25 160.85 165.80 14,477,437 +3.25(+2.00%)
Aug 22, 2017 160.49 162.79 159.71 162.55 11,249,645 +3.40(+2.14%)
Aug 21, 2017 162.49 162.95 157.40 159.15 15,585,413 -2.35(-1.46%)
Aug 18, 2017 163.67 164.36 159.64 161.50 15,030,107 +0.03(+0.02%)
Aug 17, 2017 164.81 165.50 161.38 161.47 13,114,616 -3.68(-2.23%)
Aug 16, 2017 167.59 168.54 163.84 165.15 14,899,058 -1.83(-1.10%)
Aug 15, 2017 168.61 169.67 165.65 166.98 19,103,052 -1.42(-0.84%)
Aug 14, 2017 159.67 168.54 159.20 168.40 31,955,918 +12.44(+7.98%)
Aug 11, 2017 157.14 159.00 152.91 155.96 37,429,859 -8.78(-5.33%)
Aug 10, 2017 172.16 172.66 164.33 164.74 33,024,891 -7.37(-4.28%)
Aug 09, 2017 168.43 172.21 167.67 172.11 13,241,976 +1.81(+1.06%)
Aug 08, 2017 173.89 174.56 168.71 170.30 18,840,388 -2.05(-1.19%)
Aug 07, 2017 168.39 172.37 168.00 172.35 17,917,105 +5.14(+3.07%)
Aug 04, 2017 167.40 170.07 166.50 167.21 14,727,353 +0.73(+0.44%)
Aug 03, 2017 164.37 166.63 163.68 166.48 11,058,618 +2.09(+1.27%)
Aug 02, 2017 165.75 165.91 161.27 164.39 11,952,422 -0.10(-0.06%)
Aug 01, 2017 162.12 164.56 161.00 164.49 10,775,770 +1.98(+1.22%)
Jul 31, 2017 164.94 166.40 160.62 162.51 13,985,157 -1.88(-1.14%)
Jul 28, 2017 160.29 165.38 159.28 164.39 12,833,737 +2.65(+1.64%)
Jul 27, 2017 168.27 168.74 157.58 161.74 19,559,028 -5.52(-3.30%)
Jul 26, 2017 167.68 169.93 165.85 167.26 16,001,755 +1.91(+1.16%)
Jul 25, 2017 165.93 165.35 12,392,993 -0.80(-0.48%)
Jul 24, 2017 168.39 168.78 165.72 166.15 16,299,189 -1.95(-1.16%)
Jul 21, 2017 166.67 169.30 166.09 168.10 16,208,257 +0.60(+0.36%)
Jul 20, 2017 167.51 164.05 167.50 17,478,341 +2.40(+1.45%)
Jul 19, 2017 166.33 167.40 164.63 165.10 17,167,958 -0.86(-0.52%)
Jul 18, 2017 161.78 166.55 161.30 165.96 19,407,589 +1.71(+1.04%)
Jul 17, 2017 166.33 167.50 161.75 164.25 23,258,000 -0.70(-0.42%)
Jul 14, 2017 161.29 165.01 161.01 164.95 23,548,708 +4.32(+2.69%)
Jul 13, 2017 163.00 166.29 158.75 160.63 34,218,475 -1.88(-1.16%)
Jul 12, 2017 158.30 163.00 156.56 162.51 28,583,403 +6.63(+4.25%)
Jul 11, 2017 153.85 156.19 152.15 155.88 18,939,643 +2.18(+1.42%)
Jul 10, 2017 149.74 154.00 148.68 153.70 23,944,827 +6.94(+4.73%)
Jul 07, 2017 145.78 147.50 144.85 146.76 16,374,302 +3.28(+2.29%)
Jul 06, 2017 141.87 145.38 139.76 143.48 18,648,941 +0.43(+0.30%)
Jul 05, 2017 141.90 144.22 141.13 143.05 20,499,262 +3.72(+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.