Skip to main content

NVIDIA Corp (NQ: NVDA )

114.72 -0.87 (-0.75%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.00 25.70 24.99 25.56 292,593,888 +0.63(+2.51%)
Oct 28, 2021 24.87 24.94 24.93 234,031,872 +0.49(+2.00%)
Oct 27, 2021 24.47 25.08 24.28 24.45 245,847,856 -0.27(-1.08%)
Oct 26, 2021 23.98 24.71 485,792,320 +1.55(+6.70%)
Oct 25, 2021 22.97 23.35 23.16 230,051,024 +0.44(+1.94%)
Oct 22, 2021 22.82 22.56 22.72 249,444,800 +0.03(+0.15%)
Oct 21, 2021 22.09 22.71 22.08 22.69 187,466,800 +0.58(+2.64%)
Oct 20, 2021 22.30 22.43 21.98 22.10 146,248,144 -0.18(-0.82%)
Oct 19, 2021 22.27 22.37 22.03 22.28 161,430,400 +0.07(+0.31%)
Oct 18, 2021 21.74 22.29 21.64 22.22 189,387,248 +0.36(+1.65%)
Oct 15, 2021 21.80 21.93 21.66 21.86 227,054,064 +0.12(+0.53%)
Oct 14, 2021 21.28 21.75 21.12 21.74 243,405,664 +0.81(+3.85%)
Oct 13, 2021 20.91 20.98 20.71 20.93 181,546,912 +0.27(+1.30%)
Oct 12, 2021 20.82 21.05 20.52 20.67 162,007,440 -0.02(-0.12%)
Oct 11, 2021 20.57 21.05 20.51 20.69 163,249,776 -0.14(-0.65%)
Oct 08, 2021 21.10 21.20 20.77 20.83 151,295,632 -0.24(-1.16%)
Oct 07, 2021 21.09 21.32 20.97 21.07 256,572,048 +0.37(+1.81%)
Oct 06, 2021 20.12 20.71 20.10 20.70 297,044,896 +0.25(+1.22%)
Oct 05, 2021 19.95 20.64 19.85 20.45 279,195,264 +0.72(+3.64%)
Oct 04, 2021 20.50 20.54 19.55 19.73 345,229,728 -1.01(-4.87%)
Oct 01, 2021 20.75 20.85 20.20 20.74 241,036,896 +0.03(+0.13%)
Sep 30, 2021 20.76 21.06 20.68 20.71 221,009,200 +0.20(+0.97%)
Sep 29, 2021 20.93 21.01 20.46 20.51 218,187,760 -0.18(-0.88%)
Sep 28, 2021 21.21 21.41 20.65 20.69 342,759,584 -0.96(-4.42%)
Sep 27, 2021 21.70 21.79 21.32 21.65 245,124,272 -0.42(-1.92%)
Sep 24, 2021 22.06 22.14 21.86 22.08 217,709,536 -0.40(-1.78%)
Sep 23, 2021 22.13 22.53 21.88 22.48 248,457,024 +0.54(+2.47%)
Sep 22, 2021 21.36 21.95 21.19 21.94 268,547,808 +0.69(+3.27%)
Sep 21, 2021 21.41 21.42 20.95 21.24 204,636,752 +0.13(+0.63%)
Sep 20, 2021 21.14 21.43 20.66 21.11 349,013,440 -0.79(-3.59%)
Sep 17, 2021 22.29 22.32 21.82 21.89 294,573,632 -0.34(-1.54%)
Sep 16, 2021 22.18 22.27 21.92 22.24 156,020,512 -0.10(-0.44%)
Sep 15, 2021 22.30 22.36 21.96 22.34 166,537,840 +0.09(+0.40%)
Sep 14, 2021 22.27 22.40 22.08 22.25 199,753,616 +0.10(+0.45%)
Sep 13, 2021 22.68 22.96 21.85 22.15 297,473,920 -0.33(-1.45%)
Sep 10, 2021 22.34 22.62 22.26 22.47 248,590,864 +0.30(+1.36%)
Sep 09, 2021 22.31 22.53 22.13 22.17 196,837,104 -0.16(-0.72%)
Sep 08, 2021 22.51 22.60 21.97 22.33 254,307,184 -0.32(-1.41%)
Sep 07, 2021 22.83 22.89 22.52 22.65 197,845,088 -0.18(-0.81%)
Sep 03, 2021 22.32 22.98 22.19 22.84 280,899,456 +0.45(+2.00%)
Sep 02, 2021 22.51 22.59 22.29 22.39 188,003,120 -0.05(-0.20%)
Sep 01, 2021 22.48 22.69 22.35 22.44 201,712,048 +0.06(+0.25%)
Aug 31, 2021 22.69 22.69 22.11 22.38 259,817,120 -0.30(-1.33%)
Aug 30, 2021 22.82 23.04 22.55 22.68 262,826,288 +0.05(+0.22%)
Aug 27, 2021 22.18 22.72 22.16 22.63 304,800,800 +0.57(+2.58%)
Aug 26, 2021 22.19 22.33 21.78 22.06 237,625,392 -0.14(-0.65%)
Aug 25, 2021 21.73 22.46 21.72 22.21 347,635,232 +0.42(+1.93%)
Aug 24, 2021 21.75 21.95 21.53 21.79 296,887,904 -0.16(-0.75%)
Aug 23, 2021 20.97 21.99 20.94 21.95 575,504,896 +1.14(+5.49%)
Aug 20, 2021 19.99 20.86 19.93 20.81 675,920,192 +1.02(+5.14%)
Aug 19, 2021 19.49 20.49 18.76 19.79 766,430,400 +0.76(+3.98%)
Aug 18, 2021 19.50 19.63 19.00 19.04 285,003,040 -0.42(-2.14%)
Aug 17, 2021 19.68 19.76 19.26 19.45 204,471,920 -0.50(-2.50%)
Aug 16, 2021 20.13 20.28 19.45 19.95 211,092,592 -0.23(-1.15%)
Aug 13, 2021 19.90 20.21 19.85 20.18 183,111,520 +0.29(+1.44%)
Aug 12, 2021 19.86 20.02 19.61 19.90 151,778,880 +0.20(+1.03%)
Aug 11, 2021 20.04 20.04 19.43 19.69 185,893,136 -0.24(-1.19%)
Aug 10, 2021 20.32 20.42 19.83 19.93 179,210,336 -0.36(-1.77%)
Aug 09, 2021 20.44 20.50 20.14 20.29 146,437,456 -0.07(-0.35%)
Aug 06, 2021 20.52 20.56 20.20 20.36 178,608,096 -0.27(-1.31%)
Aug 05, 2021 20.49 20.73 20.34 20.63 211,293,536 +0.36(+1.79%)
Aug 04, 2021 19.98 20.31 19.82 20.27 231,232,720 +0.46(+2.32%)
Aug 03, 2021 19.73 20.22 19.21 19.81 301,651,392 +0.06(+0.33%)
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.