Skip to main content

NVIDIA Corp (NQ: NVDA )

157.65 -0.62 (-0.39%)
Streaming Delayed Price Updated: 9:59 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 278.42 278.42 278.42 0 +2.85(+1.03%)
Aug 30, 2018 274.99 279.45 274.09 275.57 8,722,018 -0.67(-0.24%)
Aug 29, 2018 271.71 277.25 270.88 276.24 10,583,763 +4.23(+1.55%)
Aug 28, 2018 273.29 274.20 267.21 272.02 11,973,744 -1.51(-0.55%)
Aug 27, 2018 271.07 276.50 269.80 273.52 12,744,468 +3.65(+1.35%)
Aug 24, 2018 264.88 270.46 264.70 269.88 13,403,052 +5.33(+2.02%)
Aug 23, 2018 259.01 267.16 258.46 264.54 18,164,042 +3.99(+1.53%)
Aug 22, 2018 249.83 260.76 249.69 260.56 18,895,978 +9.42(+3.75%)
Aug 21, 2018 246.36 251.32 245.57 251.14 16,963,038 +5.43(+2.21%)
Aug 20, 2018 241.09 251.02 236.66 245.71 21,537,858 +2.99(+1.23%)
Aug 17, 2018 250.76 250.79 241.63 242.71 28,827,702 -12.51(-4.90%)
Aug 16, 2018 259.65 259.75 252.81 255.22 20,113,646 -1.63(-0.63%)
Aug 15, 2018 260.01 261.37 253.70 256.85 14,895,398 -2.33(-0.90%)
Aug 14, 2018 258.14 259.75 254.81 259.18 11,725,944 +5.26(+2.07%)
Aug 13, 2018 252.94 258.75 252.88 253.92 9,442,691 +1.32(+0.52%)
Aug 10, 2018 250.97 253.90 250.53 252.60 6,471,294 -1.66(-0.65%)
Aug 09, 2018 256.91 257.02 253.94 254.25 5,147,686 -1.94(-0.76%)
Aug 08, 2018 254.79 258.00 253.39 256.20 6,603,030 +1.46(+0.57%)
Aug 07, 2018 253.80 255.48 252.73 254.74 6,506,156 +2.90(+1.15%)
Aug 06, 2018 249.43 251.98 247.56 251.84 5,230,671 +1.91(+0.77%)
Aug 03, 2018 249.44 250.88 248.77 249.93 5,403,706 +1.47(+0.59%)
Aug 02, 2018 241.49 248.62 239.13 248.46 6,791,665 +4.11(+1.68%)
Aug 01, 2018 244.01 246.22 241.79 244.35 7,127,643 +1.60(+0.66%)
Jul 31, 2018 241.61 245.75 240.06 242.75 7,154,014 +0.72(+0.30%)
Jul 30, 2018 250.42 250.65 240.63 242.03 8,576,742 -7.82(-3.13%)
Jul 27, 2018 254.11 254.39 247.69 249.85 7,449,614 -2.80(-1.11%)
Jul 26, 2018 248.90 254.12 248.22 252.65 8,193,069 +2.94(+1.18%)
Jul 25, 2018 250.20 244.63 249.70 8,069,334 +3.13(+1.27%)
Jul 24, 2018 249.19 252.66 245.87 246.57 8,939,709 -0.69(-0.28%)
Jul 23, 2018 247.67 247.74 241.19 247.26 7,593,757 -1.47(-0.59%)
Jul 20, 2018 251.29 248.29 248.73 5,610,446 -1.13(-0.45%)
Jul 19, 2018 248.78 251.21 248.18 249.86 5,940,677 +0.33(+0.13%)
Jul 18, 2018 251.21 251.76 247.49 249.53 6,997,158 -1.97(-0.78%)
Jul 17, 2018 244.09 252.11 243.07 251.51 9,126,250 +5.44(+2.21%)
Jul 16, 2018 246.06 248.19 245.57 246.06 4,961,464 -1.11(-0.45%)
Jul 13, 2018 247.17 6,232,719 -1.89(-0.76%)
Jul 12, 2018 247.21 250.99 246.82 249.07 8,708,794 +3.67(+1.49%)
Jul 11, 2018 247.35 248.74 244.97 245.40 9,256,005 -5.67(-2.26%)
Jul 10, 2018 247.60 251.95 245.99 251.07 9,034,359 +3.97(+1.60%)
Jul 09, 2018 248.18 248.24 243.95 247.10 7,648,803 +1.90(+0.78%)
Jul 06, 2018 239.66 245.53 238.81 245.20 7,473,138 +4.56(+1.89%)
Jul 05, 2018 237.01 240.82 235.46 240.64 7,711,732 +5.84(+2.49%)
Jul 03, 2018 234.80 234.80 234.80 0 -5.35(-2.23%)
Jul 02, 2018 232.07 240.30 231.26 240.16 9,013,320 +5.29(+2.25%)
Jun 29, 2018 241.39 241.90 234.81 234.86 9,892,617 -3.93(-1.64%)
Jun 28, 2018 233.29 239.26 232.99 238.79 8,521,153 +5.10(+2.18%)
Jun 27, 2018 241.65 244.31 233.47 233.69 11,442,715 -6.22(-2.59%)
Jun 26, 2018 241.60 243.54 237.88 239.91 12,069,124 +2.84(+1.20%)
Jun 25, 2018 244.53 244.68 233.52 237.06 16,785,922 -11.73(-4.71%)
Jun 22, 2018 255.73 256.26 248.18 248.79 10,948,178 -6.11(-2.40%)
Jun 21, 2018 261.33 262.06 254.59 254.90 9,062,585 -5.16(-1.98%)
Jun 20, 2018 259.58 262.17 258.04 260.05 9,318,502 +2.12(+0.82%)
Jun 19, 2018 258.67 261.37 252.82 257.93 14,997,991 -4.88(-1.86%)
Jun 18, 2018 261.21 263.51 260.12 262.81 8,975,852 -0.17(-0.06%)
Jun 15, 2018 265.18 264.61 262.98 10,900,300 -1.64(-0.62%)
Jun 14, 2018 261.95 266.88 261.35 264.61 10,838,989 +4.47(+1.72%)
Jun 13, 2018 260.38 263.38 259.78 260.14 8,525,646 -0.18(-0.07%)
Jun 12, 2018 259.44 260.81 257.43 260.32 8,045,614 +1.94(+0.75%)
Jun 11, 2018 259.52 261.18 257.86 258.38 6,687,816 -1.65(-0.63%)
Jun 08, 2018 257.72 261.73 256.97 260.02 9,089,672 -0.61(-0.24%)
Jun 07, 2018 262.72 263.19 257.02 260.64 9,310,566 -2.23(-0.85%)
Jun 06, 2018 263.00 262.87 9,361,689 +0.08(+0.03%)
Jun 05, 2018 262.70 264.30 260.90 262.79 9,872,247 +0.22(+0.08%)
Jun 04, 2018 256.77 263.45 255.48 262.57 16,177,178 +7.17(+2.81%)
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.