Skip to main content

NVIDIA Corp (NQ: NVDA )

902.28 -0.22 (-0.02%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 67.58 69.86 67.30 69.63 71,572,128 +3.37(+5.09%)
Sep 27, 2018 66.49 66.71 65.94 66.26 21,626,092 +0.12(+0.18%)
Sep 26, 2018 66.56 66.96 65.98 66.14 27,084,584 -0.37(-0.56%)
Sep 25, 2018 66.50 66.76 65.64 66.51 28,275,860 +0.67(+1.02%)
Sep 24, 2018 64.97 65.87 64.10 65.84 29,644,076 +0.56(+0.85%)
Sep 21, 2018 66.10 66.56 64.95 65.28 43,900,376 -0.70(-1.06%)
Sep 20, 2018 66.17 66.60 65.44 65.98 43,430,756 -1.41(-2.10%)
Sep 19, 2018 66.97 67.57 66.47 67.39 22,671,874 +0.24(+0.35%)
Sep 18, 2018 67.92 68.95 67.09 67.16 30,208,080 -0.72(-1.06%)
Sep 17, 2018 68.24 68.73 67.68 67.88 20,706,932 -0.62(-0.90%)
Sep 14, 2018 68.14 69.16 67.77 68.50 39,038,204 +1.26(+1.88%)
Sep 13, 2018 67.12 68.14 66.94 67.24 30,777,552 +0.78(+1.17%)
Sep 12, 2018 67.20 67.39 64.90 66.46 42,272,560 -1.14(-1.69%)
Sep 11, 2018 67.61 68.49 67.40 67.60 24,516,992 -0.48(-0.70%)
Sep 10, 2018 67.59 68.37 67.15 68.08 22,207,058 +0.71(+1.06%)
Sep 07, 2018 66.66 68.62 66.21 67.36 29,805,006 -0.21(-0.32%)
Sep 06, 2018 68.83 68.85 67.25 67.58 32,560,252 -1.41(-2.05%)
Sep 05, 2018 70.12 70.48 68.18 68.99 39,656,840 -1.31(-1.86%)
Sep 04, 2018 69.42 70.67 69.13 70.30 39,519,380 +0.75(+1.08%)
Aug 31, 2018 69.55 69.55 69.55 0 +0.71(+1.03%)
Aug 30, 2018 68.69 69.81 68.47 68.84 34,915,300 -0.17(-0.24%)
Aug 29, 2018 67.87 69.26 67.67 69.01 42,368,092 +1.06(+1.55%)
Aug 28, 2018 68.27 68.50 66.75 67.95 47,932,352 -0.38(-0.55%)
Aug 27, 2018 67.71 69.07 67.40 68.33 51,017,656 +0.91(+1.35%)
Aug 24, 2018 66.17 67.56 66.12 67.42 53,654,048 +1.33(+2.02%)
Aug 23, 2018 64.70 66.74 64.56 66.08 72,712,872 +1.00(+1.53%)
Aug 22, 2018 62.41 65.14 62.37 65.09 75,642,904 +2.35(+3.75%)
Aug 21, 2018 61.54 62.78 61.34 62.74 67,905,112 +1.36(+2.21%)
Aug 20, 2018 60.22 62.71 59.12 61.38 86,218,672 +0.75(+1.23%)
Aug 17, 2018 62.64 62.65 60.36 60.63 115,400,800 -3.13(-4.90%)
Aug 16, 2018 64.86 64.89 63.15 63.76 80,517,376 -0.41(-0.63%)
Aug 15, 2018 64.95 65.29 63.37 64.16 59,628,096 -0.58(-0.90%)
Aug 14, 2018 64.48 64.89 63.65 64.74 46,940,380 +1.32(+2.07%)
Aug 13, 2018 63.19 64.64 63.17 63.43 37,800,244 +0.33(+0.52%)
Aug 10, 2018 62.69 63.42 62.58 63.10 25,905,380 -0.41(-0.65%)
Aug 09, 2018 64.18 64.20 63.44 63.51 20,606,814 -0.49(-0.76%)
Aug 08, 2018 63.65 64.45 63.30 64.00 26,432,734 +0.36(+0.57%)
Aug 07, 2018 63.40 63.82 63.13 63.63 26,044,936 +0.72(+1.15%)
Aug 06, 2018 62.31 62.95 61.84 62.91 20,939,014 +0.48(+0.77%)
Aug 03, 2018 62.31 62.67 62.14 62.43 21,631,694 +0.37(+0.59%)
Aug 02, 2018 60.33 62.11 59.74 62.07 27,187,864 +1.03(+1.68%)
Aug 01, 2018 60.96 61.51 60.40 61.04 28,532,824 +0.40(+0.66%)
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%)
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.