Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 226.95 226.95 221.20 223.85 25,975,472 -3.03(-1.34%)
Aug 30, 2021 228.30 230.43 225.51 226.88 26,275,852 +0.51(+0.23%)
Aug 27, 2021 221.84 227.22 221.67 226.37 30,472,220 +5.69(+2.58%)
Aug 26, 2021 222.00 223.40 217.90 220.68 23,756,412 -1.45(-0.65%)
Aug 25, 2021 217.37 224.70 217.25 222.13 34,754,560 +4.20(+1.93%)
Aug 24, 2021 217.53 219.59 215.35 217.93 29,681,136 -1.65(-0.75%)
Aug 23, 2021 209.71 219.97 209.50 219.58 57,535,648 +11.42(+5.49%)
Aug 20, 2021 199.91 208.65 199.33 208.16 67,574,592 +10.18(+5.14%)
Aug 19, 2021 194.94 204.95 187.62 197.98 76,623,280 +7.58(+3.98%)
Aug 18, 2021 195.00 196.34 190.00 190.40 28,493,966 -4.17(-2.14%)
Aug 17, 2021 196.85 197.70 192.67 194.57 20,441,920 -4.99(-2.50%)
Aug 16, 2021 201.35 202.87 194.53 199.56 21,103,816 -2.32(-1.15%)
Aug 13, 2021 199.05 202.14 198.51 201.88 18,306,430 +2.86(+1.44%)
Aug 12, 2021 198.70 200.29 196.20 199.02 15,173,974 +2.03(+1.03%)
Aug 11, 2021 200.43 200.49 194.30 196.99 18,584,520 -2.37(-1.19%)
Aug 10, 2021 203.22 204.30 198.34 199.36 17,916,412 -3.59(-1.77%)
Aug 09, 2021 204.46 205.08 201.43 202.95 14,639,970 -0.71(-0.35%)
Aug 06, 2021 205.24 205.70 202.10 203.66 17,856,204 -2.71(-1.31%)
Aug 05, 2021 205.00 207.33 203.42 206.37 21,123,906 +3.63(+1.79%)
Aug 04, 2021 199.90 203.18 198.28 202.74 23,117,310 +4.59(+2.32%)
Aug 03, 2021 197.40 202.22 192.20 198.15 30,157,360 +0.65(+0.33%)
Aug 02, 2021 197.00 199.61 193.61 197.50 21,734,884 +2.51(+1.29%)
Jul 30, 2021 194.18 196.30 192.63 194.99 18,349,820 -1.63(-0.83%)
Jul 29, 2021 195.19 198.53 193.28 196.62 19,047,108 +1.59(+0.82%)
Jul 28, 2021 193.19 196.46 189.95 195.03 20,202,716 +2.95(+1.54%)
Jul 27, 2021 192.65 196.22 187.41 192.08 24,865,580 -0.86(-0.45%)
Jul 26, 2021 193.11 194.42 189.14 192.94 20,381,638 -2.64(-1.35%)
Jul 23, 2021 196.56 197.00 192.50 195.58 19,567,404 -0.36(-0.18%)
Jul 22, 2021 196.42 198.87 192.76 195.94 32,363,636 +1.84(+0.95%)
Jul 21, 2021 188.82 195.27 187.42 194.10 37,166,608 +7.98(+4.29%)
Jul 20, 2021 187.30 188.38 181.64 186.12 43,445,768 -1.68(-0.89%)
Jul 19, 2021 179.15 190.42 178.66 187.80 74,821,448 +6.19(+3.41%)
Jul 16, 2021 190.31 191.57 180.73 181.61 68,823,560 -8.05(-4.25%)
Jul 15, 2021 198.12 198.47 188.59 189.66 55,006,116 -8.75(-4.41%)
Jul 14, 2021 203.58 204.18 197.53 198.41 37,993,128 -4.02(-1.98%)
Jul 13, 2021 204.00 204.61 201.14 202.43 29,049,608 -2.69(-1.31%)
Jul 12, 2021 202.40 205.33 201.88 205.12 32,172,676 +4.62(+2.31%)
Jul 09, 2021 199.62 200.80 197.54 200.50 29,663,276 +1.48(+0.74%)
Jul 08, 2021 198.56 201.33 197.01 199.03 50,313,728 -4.69(-2.30%)
Jul 07, 2021 208.53 208.65 203.32 203.72 41,816,816 -3.27(-1.58%)
Jul 06, 2021 207.38 208.42 203.50 206.99 44,644,884 +2.12(+1.03%)
Jul 02, 2021 204.40 205.05 202.88 204.87 34,339,700 +2.75(+1.36%)
Jul 01, 2021 201.25 204.56 200.19 202.12 47,994,936 +2.09(+1.05%)
Jun 30, 2021 199.99 201.62 198.64 200.03 32,637,412 -0.24(-0.12%)
Jun 29, 2021 198.82 200.99 196.57 200.27 36,712,900 +0.42(+0.21%)
Jun 28, 2021 193.61 200.79 193.19 199.85 49,509,244 +9.54(+5.01%)
Jun 25, 2021 192.81 193.46 188.94 190.31 27,836,592 -1.75(-0.91%)
Jun 24, 2021 192.28 194.20 190.88 192.06 32,073,088 +1.48(+0.78%)
Jun 23, 2021 190.08 191.53 189.08 190.57 33,187,636 +1.71(+0.90%)
Jun 22, 2021 184.72 189.64 183.86 188.87 57,978,880 +4.59(+2.49%)
Jun 21, 2021 184.35 185.37 178.23 184.27 67,203,040 -2.11(-1.13%)
Jun 18, 2021 187.84 193.75 185.84 186.39 96,886,384 -0.19(-0.10%)
Jun 17, 2021 177.75 188.35 177.56 186.57 80,763,792 +8.47(+4.76%)
Jun 16, 2021 177.91 179.55 175.84 178.10 30,681,120 +0.22(+0.12%)
Jun 15, 2021 179.15 180.16 177.28 177.88 24,278,552 -2.30(-1.28%)
Jun 14, 2021 179.06 180.40 176.63 180.19 32,130,368 +1.94(+1.09%)
Jun 11, 2021 174.79 179.39 174.44 178.25 41,630,764 +4.00(+2.30%)
Jun 10, 2021 173.50 174.92 171.76 174.25 28,767,476 +0.67(+0.38%)
Jun 09, 2021 175.16 175.75 172.56 173.58 38,153,332 -0.99(-0.57%)
Jun 08, 2021 175.27 176.22 172.51 174.57 32,353,420 -1.62(-0.92%)
Jun 07, 2021 175.71 178.12 171.93 176.19 57,627,616 +0.41(+0.23%)
Jun 04, 2021 171.12 176.61 170.96 175.78 61,712,952 +6.09(+3.59%)
Jun 03, 2021 167.01 172.59 165.83 169.70 57,971,840 +1.91(+1.14%)
Jun 02, 2021 162.52 169.19 162.35 167.78 59,372,700 +5.14(+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.