Skip to main content

NVIDIA Corp (NQ: NVDA )

162.49 -0.21 (-0.13%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 421.62 429.74 416.43 423.68 9,677,850 +0.03(+0.01%)
Jul 30, 2020 414.11 424.01 410.93 423.65 7,725,056 +5.93(+1.42%)
Jul 29, 2020 414.74 419.75 412.99 417.72 7,120,967 +9.98(+2.45%)
Jul 28, 2020 414.08 414.39 407.49 407.74 6,796,102 -8.22(-1.98%)
Jul 27, 2020 408.41 416.77 407.83 415.97 7,313,431 +9.06(+2.23%)
Jul 24, 2020 394.15 413.70 390.24 406.91 11,857,723 +2.58(+0.64%)
Jul 23, 2020 417.10 420.98 400.39 404.32 10,302,496 -12.33(-2.96%)
Jul 22, 2020 413.81 423.19 410.78 416.65 9,192,955 +4.40(+1.07%)
Jul 21, 2020 419.62 421.49 410.59 412.25 6,950,330 -7.27(-1.73%)
Jul 20, 2020 410.09 420.35 405.40 419.53 7,130,603 +12.34(+3.03%)
Jul 17, 2020 408.14 409.06 402.64 407.19 6,671,403 +2.66(+0.66%)
Jul 16, 2020 399.74 407.39 394.97 404.52 8,638,148 -3.69(-0.90%)
Jul 15, 2020 415.68 416.43 401.37 408.21 10,113,368 -5.98(-1.44%)
Jul 14, 2020 402.14 415.22 390.58 414.19 13,579,495 +12.96(+3.23%)
Jul 13, 2020 422.89 430.76 400.14 401.23 11,435,555 -17.04(-4.07%)
Jul 10, 2020 422.64 425.30 414.26 418.27 12,468,533 -1.19(-0.28%)
Jul 09, 2020 414.32 421.89 408.46 419.46 12,379,373 +10.24(+2.50%)
Jul 08, 2020 398.89 409.22 397.76 409.22 9,147,373 +14.67(+3.72%)
Jul 07, 2020 397.00 401.94 393.19 394.55 8,954,491 +1.94(+0.49%)
Jul 06, 2020 388.83 395.50 387.67 392.62 7,907,993 +8.95(+2.33%)
Jul 02, 2020 384.73 388.67 382.31 383.67 9,120,855 +3.28(+0.86%)
Jul 01, 2020 380.01 382.21 375.71 380.38 8,180,961 +1.29(+0.34%)
Jun 30, 2020 371.76 380.23 369.87 379.10 9,209,491 +11.88(+3.24%)
Jun 29, 2020 366.00 367.39 355.24 367.21 8,567,452 +1.80(+0.49%)
Jun 26, 2020 378.79 379.19 364.22 365.42 14,833,904 -13.37(-3.53%)
Jun 25, 2020 373.43 379.38 366.50 378.79 9,410,631 +10.16(+2.76%)
Jun 24, 2020 378.24 381.44 365.00 368.63 11,248,555 -8.56(-2.27%)
Jun 23, 2020 381.22 384.87 375.49 377.19 9,388,411 -3.06(-0.81%)
Jun 22, 2020 371.20 380.43 370.13 380.25 9,974,137 +10.60(+2.87%)
Jun 19, 2020 368.91 376.99 368.30 369.66 13,132,156 +1.73(+0.47%)
Jun 18, 2020 368.29 370.50 363.80 367.93 6,361,262 -0.72(-0.20%)
Jun 17, 2020 364.96 371.16 362.03 368.65 10,220,672 +6.69(+1.85%)
Jun 16, 2020 368.21 369.88 352.79 361.96 13,412,535 -4.20(-1.15%)
Jun 15, 2020 351.85 366.50 349.00 366.16 10,002,794 +9.63(+2.70%)
Jun 12, 2020 365.71 366.70 347.39 356.53 14,303,367 +5.44(+1.55%)
Jun 11, 2020 365.20 369.66 350.69 351.10 14,596,591 -22.77(-6.09%)
Jun 10, 2020 365.92 379.19 365.36 373.87 15,820,741 +12.80(+3.55%)
Jun 09, 2020 351.25 363.61 349.30 361.06 11,726,443 +9.62(+2.74%)
Jun 08, 2020 354.33 354.82 346.69 351.44 9,706,637 -4.59(-1.29%)
Jun 05, 2020 351.03 359.11 347.57 356.04 12,069,477 +6.13(+1.75%)
Jun 04, 2020 348.37 356.96 346.36 349.91 10,626,108 +0.04(+0.01%)
Jun 03, 2020 351.97 353.73 347.10 349.87 9,144,833 -2.22(-0.63%)
Jun 02, 2020 350.94 352.57 345.42 352.09 9,802,446 +0.76(+0.22%)
Jun 01, 2020 352.41 352.71 346.68 351.33 9,778,817 -2.76(-0.78%)
May 29, 2020 341.29 354.10 338.52 354.10 18,696,496 +15.50(+4.58%)
May 28, 2020 335.62 349.51 334.30 338.60 18,437,250 -1.53(-0.45%)
May 27, 2020 344.10 344.41 319.04 340.12 29,456,536 -7.68(-2.21%)
May 26, 2020 365.32 366.31 345.98 347.80 19,309,922 -12.31(-3.42%)
May 22, 2020 352.09 362.77 347.62 360.11 26,036,774 +13.01(+3.75%)
May 21, 2020 361.12 361.16 347.11 347.11 19,008,400 -10.76(-3.01%)
May 20, 2020 358.70 360.78 354.63 357.87 14,690,225 +6.56(+1.87%)
May 19, 2020 350.70 362.56 349.60 351.31 17,960,940 +2.20(+0.63%)
May 18, 2020 349.51 355.73 346.32 349.10 19,448,832 +10.35(+3.06%)
May 15, 2020 314.77 339.14 314.14 338.75 24,755,844 +18.36(+5.73%)
May 14, 2020 312.86 320.61 306.70 320.38 15,082,111 +9.99(+3.22%)
May 13, 2020 315.88 322.30 303.00 310.39 15,669,566 -0.90(-0.29%)
May 12, 2020 324.10 326.05 310.90 311.29 12,342,516 -10.49(-3.26%)
May 11, 2020 311.49 323.66 310.34 321.78 11,744,170 +10.09(+3.24%)
May 08, 2020 306.95 311.94 305.59 311.69 8,519,744 +7.61(+2.50%)
May 07, 2020 302.59 306.61 300.54 304.08 9,354,686 +7.06(+2.38%)
May 06, 2020 296.16 301.21 294.64 297.02 8,104,580 +4.04(+1.38%)
May 05, 2020 294.70 299.49 290.53 292.98 9,240,062 +2.44(+0.84%)
May 04, 2020 280.15 291.08 280.15 290.53 7,954,186 +8.49(+3.01%)
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.