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 (%)
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.