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 (%)
Sep 30, 2020 131.23 135.87 131.16 134.95 69,058,304 +3.04(+2.30%)
Sep 29, 2020 129.04 134.07 128.99 131.91 62,367,656 +1.90(+1.46%)
Sep 28, 2020 130.06 130.18 127.17 130.01 57,473,128 +1.61(+1.25%)
Sep 25, 2020 124.15 128.50 122.14 128.40 58,956,292 +5.24(+4.26%)
Sep 24, 2020 120.41 125.36 119.83 123.16 73,243,024 +2.24(+1.85%)
Sep 23, 2020 125.42 126.94 120.48 120.92 64,771,388 -5.13(-4.07%)
Sep 22, 2020 125.42 126.15 121.24 126.05 64,733,508 +1.20(+0.96%)
Sep 21, 2020 118.94 124.90 118.73 124.84 72,236,480 +3.27(+2.69%)
Sep 18, 2020 125.61 125.99 119.57 121.57 70,029,744 -2.74(-2.20%)
Sep 17, 2020 121.00 125.57 120.03 124.31 79,402,680 -0.51(-0.41%)
Sep 16, 2020 129.23 130.58 124.81 124.82 55,855,832 -4.75(-3.67%)
Sep 15, 2020 132.45 132.64 127.94 129.57 72,832,712 +1.18(+0.92%)
Sep 14, 2020 130.47 132.80 125.98 128.38 120,403,472 +7.06(+5.82%)
Sep 11, 2020 124.53 126.19 118.64 121.33 63,859,960 -1.47(-1.20%)
Sep 10, 2020 129.55 130.31 121.35 122.79 69,972,144 -4.02(-3.17%)
Sep 09, 2020 123.67 127.76 122.00 126.82 73,733,288 +8.00(+6.73%)
Sep 08, 2020 117.04 125.17 116.73 118.82 79,709,168 -7.08(-5.62%)
Sep 04, 2020 127.50 131.40 116.74 125.89 146,753,056 -3.92(-3.02%)
Sep 03, 2020 137.93 138.48 128.45 129.81 94,454,904 -13.28(-9.28%)
Sep 02, 2020 146.65 146.88 138.63 143.09 87,578,912 +5.24(+3.80%)
Sep 01, 2020 134.45 139.57 134.01 137.85 51,302,228 +4.49(+3.37%)
Aug 31, 2020 131.44 135.35 130.00 133.35 50,163,176 +2.26(+1.72%)
Aug 28, 2020 126.38 131.10 126.06 131.09 53,873,024 +5.18(+4.11%)
Aug 27, 2020 127.44 128.12 125.30 125.91 31,826,452 -1.44(-1.13%)
Aug 26, 2020 127.62 128.31 126.41 127.36 32,179,938 +0.23(+0.18%)
Aug 25, 2020 125.94 127.24 125.37 127.13 28,959,688 +0.30(+0.23%)
Aug 24, 2020 128.46 128.75 124.71 126.83 49,173,828 +0.37(+0.29%)
Aug 21, 2020 121.66 127.71 121.59 126.46 100,279,832 +5.37(+4.43%)
Aug 20, 2020 119.40 123.39 118.44 121.09 92,314,288 +0.06(+0.05%)
Aug 19, 2020 122.61 122.79 120.63 121.03 61,990,832 -1.22(-1.00%)
Aug 18, 2020 124.14 124.59 120.51 122.25 50,404,168 -0.76(-0.62%)
Aug 17, 2020 118.17 123.73 117.83 123.01 62,237,240 +7.71(+6.68%)
Aug 14, 2020 114.96 116.70 114.07 115.30 36,750,992 +1.21(+1.06%)
Aug 13, 2020 115.12 116.88 113.23 114.10 37,498,472 +0.03(+0.02%)
Aug 12, 2020 109.59 114.33 109.26 114.07 46,597,148 +5.88(+5.44%)
Aug 11, 2020 110.41 111.04 107.64 108.18 35,526,320 -3.14(-2.82%)
Aug 10, 2020 113.01 113.75 108.25 111.32 42,879,364 -0.34(-0.31%)
Aug 07, 2020 112.79 114.71 110.05 111.67 34,351,580 -1.36(-1.20%)
Aug 06, 2020 113.17 113.25 111.46 113.02 24,483,262 +0.49(+0.43%)
Aug 05, 2020 112.11 113.39 111.34 112.54 25,080,022 +0.59(+0.53%)
Aug 04, 2020 110.18 111.95 108.74 111.95 31,102,570 +2.17(+1.97%)
Aug 03, 2020 107.01 110.66 106.84 109.78 41,407,784 +3.94(+3.73%)
Jul 31, 2020 105.32 107.35 104.03 105.84 38,741,608 +0.01(+0.01%)
Jul 30, 2020 103.45 105.92 102.65 105.83 30,924,336 +1.48(+1.42%)
Jul 29, 2020 103.60 104.86 103.17 104.35 28,506,098 +2.49(+2.45%)
Jul 28, 2020 103.44 103.52 101.79 101.86 27,205,622 -2.05(-1.98%)
Jul 27, 2020 102.02 104.11 101.88 103.91 29,276,554 +2.26(+2.23%)
Jul 24, 2020 98.46 103.34 97.48 101.65 47,467,908 +0.65(+0.64%)
Jul 23, 2020 104.19 105.16 100.02 101.00 41,242,144 -3.08(-2.96%)
Jul 22, 2020 103.37 105.72 102.61 104.08 36,800,516 +1.10(+1.07%)
Jul 21, 2020 104.82 105.29 102.57 102.98 27,823,014 -1.82(-1.73%)
Jul 20, 2020 102.44 105.00 101.27 104.80 28,544,670 +3.08(+3.03%)
Jul 17, 2020 101.96 102.19 100.58 101.72 26,706,440 +0.67(+0.66%)
Jul 16, 2020 99.86 101.77 98.67 101.05 34,579,552 -0.92(-0.91%)
Jul 15, 2020 103.84 104.03 100.26 101.97 40,485,044 -1.49(-1.44%)
Jul 14, 2020 100.46 103.72 97.57 103.47 54,360,368 +3.24(+3.23%)
Jul 13, 2020 105.64 107.61 99.96 100.23 45,777,916 -4.26(-4.07%)
Jul 10, 2020 105.58 106.24 103.48 104.49 49,913,052 -0.30(-0.28%)
Jul 09, 2020 103.50 105.39 102.04 104.78 49,556,132 +2.56(+2.50%)
Jul 08, 2020 99.65 102.22 99.36 102.22 36,618,048 +3.66(+3.72%)
Jul 07, 2020 99.17 100.41 98.22 98.56 35,845,912 +0.48(+0.49%)
Jul 06, 2020 97.13 98.80 96.84 98.08 31,656,656 +2.24(+2.33%)
Jul 02, 2020 96.11 97.09 95.50 95.84 36,511,892 +0.82(+0.86%)
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.