Skip to main content

NVIDIA Corp (NQ: NVDA )

113.85 -1.74 (-1.50%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.99 20.16 19.86 20.00 326,458,304 -0.02(-0.12%)
Jun 29, 2021 19.88 20.09 19.65 20.02 367,223,680 +0.04(+0.21%)
Jun 28, 2021 19.36 20.07 19.31 19.98 495,220,128 +0.95(+5.01%)
Jun 25, 2021 19.28 19.34 18.89 19.03 278,437,728 -0.17(-0.91%)
Jun 24, 2021 19.22 19.41 19.08 19.20 320,813,600 +0.15(+0.78%)
Jun 23, 2021 19.00 19.15 18.90 19.05 331,961,952 +0.17(+0.90%)
Jun 22, 2021 18.47 18.96 18.38 18.88 579,938,368 +0.46(+2.49%)
Jun 21, 2021 18.43 18.53 17.82 18.42 672,205,632 -0.21(-1.13%)
Jun 18, 2021 18.78 19.37 18.58 18.63 969,113,728 -0.02(-0.10%)
Jun 17, 2021 17.77 18.83 17.75 18.65 807,846,208 +0.85(+4.76%)
Jun 16, 2021 17.79 17.95 17.58 17.81 306,890,336 +0.02(+0.12%)
Jun 15, 2021 17.91 18.01 17.72 17.78 242,848,144 -0.23(-1.28%)
Jun 14, 2021 17.90 18.03 17.66 18.01 321,386,560 +0.19(+1.09%)
Jun 11, 2021 17.48 17.93 17.44 17.82 416,415,008 +0.40(+2.30%)
Jun 10, 2021 17.35 17.49 17.17 17.42 287,748,960 +0.07(+0.38%)
Jun 09, 2021 17.51 17.57 17.25 17.35 381,631,712 -0.10(-0.56%)
Jun 08, 2021 17.52 17.62 17.25 17.45 323,619,488 -0.16(-0.92%)
Jun 07, 2021 17.57 17.81 17.19 17.61 576,428,480 +0.04(+0.23%)
Jun 04, 2021 17.11 17.66 17.09 17.57 617,292,160 +0.61(+3.59%)
Jun 03, 2021 16.70 17.25 16.58 16.97 579,871,232 +0.19(+1.14%)
Jun 02, 2021 16.25 16.91 16.23 16.77 593,883,904 +0.51(+3.16%)
Jun 01, 2021 16.27 16.38 15.90 16.26 472,416,512 +0.02(+0.12%)
May 28, 2021 15.50 16.27 15.50 16.24 645,315,072 +0.76(+4.88%)
May 27, 2021 15.70 15.75 15.46 15.48 581,121,792 -0.21(-1.35%)
May 26, 2021 15.73 15.79 15.58 15.70 368,778,176 +0.05(+0.33%)
May 25, 2021 15.76 15.81 15.48 15.64 434,848,160 +0.04(+0.23%)
May 24, 2021 15.21 15.74 15.17 15.61 554,132,672 +0.62(+4.14%)
May 21, 2021 15.16 15.22 14.87 14.99 673,216,256 +0.38(+2.60%)
May 20, 2021 14.30 14.68 14.27 14.61 321,346,592 +0.55(+3.89%)
May 19, 2021 13.56 14.08 13.54 14.06 343,881,088 +0.05(+0.36%)
May 18, 2021 14.26 14.40 14.00 14.01 185,930,672 -0.15(-1.06%)
May 17, 2021 14.15 14.17 13.85 14.16 216,903,520 -0.08(-0.54%)
May 14, 2021 13.89 14.32 13.74 14.24 258,703,056 +0.58(+4.23%)
May 13, 2021 14.03 14.08 13.46 13.66 285,659,968 -0.09(-0.68%)
May 12, 2021 14.01 14.26 13.71 13.75 303,216,064 -0.55(-3.83%)
May 11, 2021 13.82 14.35 13.75 14.30 285,611,808 +0.04(+0.28%)
May 10, 2021 14.78 14.80 14.25 14.26 268,782,976 -0.55(-3.69%)
May 07, 2021 14.80 14.97 14.67 14.81 229,413,376 +0.29(+1.99%)
May 06, 2021 14.49 14.57 14.21 14.52 193,200,592 +0.06(+0.45%)
May 05, 2021 14.71 14.81 14.38 14.45 292,004,160 +0.11(+0.75%)
May 04, 2021 14.63 14.63 14.01 14.35 405,187,360 -0.49(-3.27%)
May 03, 2021 15.12 15.24 14.78 14.83 203,815,312 -0.17(-1.15%)
Apr 30, 2021 15.17 15.36 14.99 15.01 201,961,216 -0.32(-2.06%)
Apr 29, 2021 15.40 15.43 15.07 15.32 173,172,000 +0.05(+0.31%)
Apr 28, 2021 15.36 15.53 15.21 15.27 209,362,768 -0.11(-0.68%)
Apr 27, 2021 15.57 15.67 15.35 15.38 164,556,560 -0.10(-0.62%)
Apr 26, 2021 15.18 15.47 15.12 15.47 197,773,360 +0.21(+1.39%)
Apr 23, 2021 14.93 15.33 14.90 15.26 227,832,032 +0.41(+2.79%)
Apr 22, 2021 15.37 15.43 14.78 14.85 277,597,152 -0.51(-3.32%)
Apr 21, 2021 15.11 15.36 15.10 15.36 216,619,280 +0.19(+1.25%)
Apr 20, 2021 15.32 15.49 14.96 15.17 333,989,248 -0.19(-1.24%)
Apr 19, 2021 15.53 15.80 15.23 15.36 404,338,752 -0.55(-3.46%)
Apr 16, 2021 16.05 16.16 15.86 15.91 335,292,352 -0.22(-1.39%)
Apr 15, 2021 15.66 16.21 15.63 16.13 598,237,184 +0.86(+5.63%)
Apr 14, 2021 15.62 15.72 15.22 15.27 385,376,000 -0.40(-2.57%)
Apr 13, 2021 15.23 15.70 15.12 15.68 675,852,416 +0.47(+3.09%)
Apr 12, 2021 14.29 15.35 14.14 15.21 868,492,864 +0.81(+5.62%)
Apr 09, 2021 14.21 14.40 14.17 14.40 195,219,440 +0.08(+0.58%)
Apr 08, 2021 14.25 14.47 14.25 14.31 244,199,552 +0.17(+1.23%)
Apr 07, 2021 13.88 14.24 13.71 14.14 251,140,256 +0.28(+2.03%)
Apr 06, 2021 14.00 14.05 13.77 13.86 191,558,080 -0.13(-0.90%)
Apr 05, 2021 13.86 14.01 13.73 13.98 255,425,152 +0.18(+1.27%)
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.