Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 153.84 155.40 149.59 150.94 56,876,808 -3.74(-2.42%)
Aug 30, 2022 159.60 160.39 151.82 154.68 52,998,160 -3.33(-2.11%)
Aug 29, 2022 160.20 163.38 157.67 158.01 49,733,104 -4.59(-2.82%)
Aug 26, 2022 178.57 179.24 162.37 162.60 76,912,744 -16.53(-9.23%)
Aug 25, 2022 168.44 179.47 168.33 179.13 77,028,016 +6.91(+4.01%)
Aug 24, 2022 170.12 174.06 168.95 172.22 52,012,320 +0.41(+0.24%)
Aug 23, 2022 169.88 174.65 169.70 171.81 36,985,256 +1.47(+0.86%)
Aug 22, 2022 174.90 175.58 169.66 170.34 40,935,856 -8.15(-4.57%)
Aug 19, 2022 184.06 185.20 177.70 178.49 44,159,572 -9.24(-4.92%)
Aug 18, 2022 183.01 188.65 181.83 187.73 41,528,072 +4.38(+2.39%)
Aug 17, 2022 185.23 186.88 181.45 183.35 44,651,500 -5.44(-2.88%)
Aug 16, 2022 189.20 191.42 185.01 188.79 45,164,288 -1.53(-0.80%)
Aug 15, 2022 187.01 191.64 186.13 190.32 45,743,440 +3.23(+1.73%)
Aug 12, 2022 181.60 187.18 179.53 187.09 47,809,840 +7.65(+4.26%)
Aug 11, 2022 181.31 187.07 178.76 179.44 50,915,860 -1.53(-0.85%)
Aug 10, 2022 176.98 181.18 173.17 180.97 59,715,452 +10.11(+5.92%)
Aug 09, 2022 172.52 174.47 167.24 170.86 66,797,716 -7.07(-3.97%)
Aug 08, 2022 175.02 182.39 172.42 177.93 98,302,248 -11.96(-6.30%)
Aug 05, 2022 188.10 192.29 186.66 189.89 38,615,336 -2.26(-1.18%)
Aug 04, 2022 188.49 192.74 187.60 192.15 40,950,548 +3.22(+1.70%)
Aug 03, 2022 181.84 189.68 181.39 188.93 41,805,764 +3.67(+1.98%)
Aug 02, 2022 181.22 189.38 181.00 185.26 48,905,144 +0.85(+0.46%)
Aug 01, 2022 181.82 188.46 179.90 184.41 47,627,368 +2.78(+1.53%)
Jul 29, 2022 178.13 182.44 176.92 181.63 43,550,384 +1.79(+1.00%)
Jul 28, 2022 179.75 181.40 174.40 179.84 47,429,376 +1.94(+1.09%)
Jul 27, 2022 170.32 179.36 169.13 177.90 56,927,508 +12.57(+7.60%)
Jul 26, 2022 168.89 169.19 164.78 165.33 39,700,536 -4.91(-2.88%)
Jul 25, 2022 170.19 171.24 166.49 170.24 48,046,672 -2.95(-1.70%)
Jul 22, 2022 178.93 179.67 171.37 173.19 53,667,376 -7.31(-4.05%)
Jul 21, 2022 178.85 181.44 175.45 180.50 55,651,468 +2.43(+1.36%)
Jul 20, 2022 169.47 179.32 168.01 178.07 76,009,816 +8.16(+4.80%)
Jul 19, 2022 164.86 171.10 161.72 169.91 70,160,392 +8.90(+5.53%)
Jul 18, 2022 163.02 168.97 160.02 161.01 66,961,440 +3.39(+2.15%)
Jul 15, 2022 156.59 157.82 154.45 157.62 38,593,608 +3.90(+2.54%)
Jul 14, 2022 151.08 154.73 147.28 153.72 45,566,488 +2.08(+1.37%)
Jul 13, 2022 145.90 153.75 144.65 151.64 52,160,752 +0.82(+0.54%)
Jul 12, 2022 152.68 154.31 148.78 150.82 45,820,600 -0.70(-0.46%)
Jul 11, 2022 155.26 155.27 150.38 151.52 43,775,380 -6.86(-4.33%)
Jul 08, 2022 154.30 160.37 153.89 158.38 46,804,016 -0.20(-0.13%)
Jul 07, 2022 154.55 159.45 153.89 158.58 49,264,152 +7.28(+4.81%)
Jul 06, 2022 150.10 153.19 147.89 151.30 52,875,436 +1.66(+1.11%)
Jul 05, 2022 141.75 149.71 140.55 149.64 65,165,652 +4.41(+3.04%)
Jul 01, 2022 148.99 150.63 143.92 145.23 57,780,632 -6.36(-4.20%)
Jun 30, 2022 153.61 155.67 148.62 151.59 68,583,256 -3.83(-2.46%)
Jun 29, 2022 158.14 158.20 151.70 155.42 48,221,952 -4.40(-2.75%)
Jun 28, 2022 169.00 172.02 159.45 159.82 46,165,072 -8.87(-5.26%)
Jun 27, 2022 173.12 173.30 166.25 168.69 42,782,876 -2.57(-1.50%)
Jun 24, 2022 165.00 171.40 163.10 171.26 47,215,292 +9.01(+5.55%)
Jun 23, 2022 165.18 165.85 158.53 162.25 46,342,440 -1.35(-0.83%)
Jun 22, 2022 162.26 166.62 161.80 163.60 43,744,096 -2.06(-1.24%)
Jun 21, 2022 164.74 170.08 164.07 165.66 48,303,544 +6.86(+4.32%)
Jun 17, 2022 156.48 159.95 153.28 158.80 63,033,660 +2.79(+1.79%)
Jun 16, 2022 158.60 159.42 154.01 156.01 56,948,756 -9.26(-5.60%)
Jun 15, 2022 160.95 168.68 159.26 165.27 56,354,984 +6.91(+4.36%)
Jun 14, 2022 157.31 160.66 154.12 158.36 46,923,960 +1.89(+1.21%)
Jun 13, 2022 160.00 163.12 156.06 156.47 60,366,392 -13.27(-7.82%)
Jun 10, 2022 176.00 176.97 168.69 169.74 46,564,968 -10.74(-5.95%)
Jun 09, 2022 184.81 189.33 180.41 180.48 39,536,576 -6.00(-3.22%)
Jun 08, 2022 187.99 191.80 185.35 186.48 36,297,684 -2.78(-1.47%)
Jun 07, 2022 184.72 190.00 181.88 189.26 38,865,112 +1.40(+0.75%)
Jun 06, 2022 191.39 193.37 185.64 187.86 42,210,104 +0.66(+0.35%)
Jun 03, 2022 190.82 193.32 185.22 187.20 60,028,044 -8.72(-4.45%)
Jun 02, 2022 182.92 196.19 181.98 195.92 64,914,328 +12.72(+6.94%)
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.