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 (%)
Aug 31, 2021 226.59 226.59 220.85 223.50 26,016,580 -2.99(-1.32%)
Aug 30, 2021 227.90 230.03 225.11 226.48 26,322,078 +0.51(+0.23%)
Aug 27, 2021 221.45 226.82 221.28 225.97 30,525,830 +5.68(+2.58%)
Aug 26, 2021 221.61 223.01 217.52 220.29 23,798,206 -1.45(-0.65%)
Aug 25, 2021 216.99 224.31 216.87 221.74 34,815,704 +4.19(+1.93%)
Aug 24, 2021 217.15 219.20 214.97 217.55 29,733,354 -1.65(-0.75%)
Aug 23, 2021 209.34 219.58 209.13 219.19 57,636,868 +11.40(+5.49%)
Aug 20, 2021 199.56 208.28 198.98 207.79 67,693,472 +10.16(+5.14%)
Aug 19, 2021 194.60 204.59 187.29 197.63 76,758,080 +7.57(+3.98%)
Aug 18, 2021 194.66 195.99 189.67 190.07 28,543,084 -4.16(-2.14%)
Aug 17, 2021 196.50 197.35 192.33 194.23 20,477,884 -4.98(-2.50%)
Aug 16, 2021 201.00 202.51 194.19 199.21 21,140,944 -2.31(-1.15%)
Aug 13, 2021 198.70 201.78 198.16 201.53 18,338,636 +2.86(+1.44%)
Aug 12, 2021 198.35 199.94 195.85 198.67 15,200,669 +2.03(+1.03%)
Aug 11, 2021 200.08 200.14 193.96 196.64 18,617,216 -2.37(-1.19%)
Aug 10, 2021 202.86 203.94 198.00 199.01 17,947,932 -3.58(-1.77%)
Aug 09, 2021 204.10 204.72 201.08 202.59 14,665,726 -0.71(-0.35%)
Aug 06, 2021 204.88 205.34 201.75 203.30 17,887,618 -2.71(-1.31%)
Aug 05, 2021 204.64 206.97 203.06 206.01 21,161,068 +3.62(+1.79%)
Aug 04, 2021 199.55 202.82 197.93 202.38 23,157,980 +4.58(+2.32%)
Aug 03, 2021 197.05 201.87 191.86 197.80 30,210,416 +0.65(+0.33%)
Aug 02, 2021 196.65 199.26 193.27 197.15 21,773,122 +2.50(+1.29%)
Jul 30, 2021 193.84 195.96 192.29 194.65 18,382,102 -1.63(-0.83%)
Jul 29, 2021 194.85 198.18 192.94 196.28 19,080,618 +1.59(+0.82%)
Jul 28, 2021 192.85 196.12 189.62 194.69 20,238,258 +2.94(+1.54%)
Jul 27, 2021 192.31 195.88 187.08 191.74 24,909,326 -0.86(-0.45%)
Jul 26, 2021 192.77 194.08 188.81 192.60 20,417,496 -2.64(-1.35%)
Jul 23, 2021 196.22 196.65 192.16 195.24 19,601,828 -0.36(-0.18%)
Jul 22, 2021 196.07 198.50 192.42 195.60 32,420,572 +1.84(+0.95%)
Jul 21, 2021 188.49 194.93 187.09 193.76 37,231,996 +7.97(+4.29%)
Jul 20, 2021 186.97 188.05 181.32 185.79 43,522,200 -1.67(-0.89%)
Jul 19, 2021 178.84 190.09 178.34 187.47 74,953,080 +6.18(+3.41%)
Jul 16, 2021 189.97 191.24 180.41 181.29 68,944,640 -8.04(-4.25%)
Jul 15, 2021 197.77 198.12 188.25 189.33 55,102,896 -8.74(-4.41%)
Jul 14, 2021 203.22 203.82 197.18 198.07 38,059,968 -4.01(-1.98%)
Jul 13, 2021 203.65 204.25 200.79 202.07 29,100,714 -2.69(-1.31%)
Jul 12, 2021 202.04 204.97 201.52 204.76 32,229,276 +4.61(+2.31%)
Jul 09, 2021 199.27 200.45 197.20 200.15 29,715,462 +1.47(+0.74%)
Jul 08, 2021 198.22 200.98 196.66 198.68 50,402,244 -4.68(-2.30%)
Jul 07, 2021 208.17 208.28 202.96 203.36 41,890,384 -3.26(-1.58%)
Jul 06, 2021 207.01 208.05 203.15 206.62 44,723,428 +2.11(+1.03%)
Jul 02, 2021 204.04 204.69 202.52 204.51 34,400,112 +2.75(+1.36%)
Jul 01, 2021 200.90 204.20 199.84 201.76 48,079,372 +2.09(+1.05%)
Jun 30, 2021 199.64 201.27 198.29 199.67 32,694,830 -0.24(-0.12%)
Jun 29, 2021 198.48 200.63 196.22 199.92 36,777,488 +0.42(+0.21%)
Jun 28, 2021 193.27 200.44 192.85 199.50 49,596,344 +9.52(+5.01%)
Jun 25, 2021 192.47 193.12 188.61 189.98 27,885,564 -1.74(-0.91%)
Jun 24, 2021 191.94 193.86 190.55 191.72 32,129,514 +1.48(+0.78%)
Jun 23, 2021 189.74 191.16 188.75 190.24 33,246,022 +1.70(+0.90%)
Jun 22, 2021 184.39 189.30 183.54 188.54 58,080,880 +4.59(+2.49%)
Jun 21, 2021 184.03 185.04 177.91 183.95 67,321,464 -2.11(-1.13%)
Jun 18, 2021 187.51 193.41 185.51 186.06 97,056,832 -0.19(-0.10%)
Jun 17, 2021 177.43 188.02 177.25 186.25 80,905,880 +8.46(+4.76%)
Jun 16, 2021 177.59 179.23 175.53 177.79 30,735,096 +0.22(+0.12%)
Jun 15, 2021 178.84 179.85 176.97 177.57 24,321,264 -2.30(-1.28%)
Jun 14, 2021 178.75 180.08 176.32 179.87 32,186,894 +1.93(+1.09%)
Jun 11, 2021 174.49 179.08 174.13 177.94 41,704,004 +4.00(+2.30%)
Jun 10, 2021 173.19 174.61 171.46 173.94 28,818,086 +0.67(+0.38%)
Jun 09, 2021 174.85 175.44 172.25 173.28 38,220,456 -0.95(-0.54%)
Jun 08, 2021 174.93 175.87 172.17 174.22 32,417,764 -1.62(-0.92%)
Jun 07, 2021 175.36 177.77 171.59 175.84 57,742,264 +0.41(+0.23%)
Jun 04, 2021 170.78 176.26 170.62 175.43 61,835,684 +6.07(+3.59%)
Jun 03, 2021 166.68 172.25 165.50 169.36 58,087,132 +1.91(+1.14%)
Jun 02, 2021 162.20 168.85 162.03 167.45 59,490,824 +5.13(+3.16%)
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.