Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 131.83 135.75 130.38 133.75 50,016,592 +2.27(+1.73%)
Aug 28, 2020 126.75 131.48 126.42 131.48 53,715,600 +5.19(+4.11%)
Aug 27, 2020 127.81 128.50 125.67 126.28 31,733,452 -1.45(-1.13%)
Aug 26, 2020 127.99 128.69 126.78 127.73 32,085,904 +0.23(+0.18%)
Aug 25, 2020 126.31 127.61 125.74 127.50 28,875,064 +0.30(+0.23%)
Aug 24, 2020 128.84 129.12 125.08 127.20 49,030,136 +0.37(+0.29%)
Aug 21, 2020 122.02 128.09 121.95 126.83 99,986,800 +5.38(+4.43%)
Aug 20, 2020 119.75 123.75 118.79 121.45 92,044,536 +0.06(+0.05%)
Aug 19, 2020 122.97 123.15 120.98 121.39 61,809,688 -1.22(-1.00%)
Aug 18, 2020 124.50 124.96 120.86 122.61 50,256,880 -0.76(-0.62%)
Aug 17, 2020 118.51 124.10 118.17 123.37 62,055,376 +7.73(+6.68%)
Aug 14, 2020 115.30 117.05 114.41 115.64 36,643,600 +1.21(+1.06%)
Aug 13, 2020 115.46 117.22 113.56 114.43 37,388,896 +0.03(+0.02%)
Aug 12, 2020 109.91 114.67 109.58 114.40 46,460,984 +5.90(+5.44%)
Aug 11, 2020 110.74 111.37 107.96 108.50 35,422,508 -3.15(-2.82%)
Aug 10, 2020 113.34 114.08 108.56 111.65 42,754,064 -0.34(-0.31%)
Aug 07, 2020 113.12 115.05 110.38 112.00 34,251,200 -1.36(-1.20%)
Aug 06, 2020 113.50 113.58 111.79 113.36 24,411,720 +0.49(+0.43%)
Aug 05, 2020 112.44 113.72 111.66 112.87 25,006,736 +0.59(+0.53%)
Aug 04, 2020 110.50 112.28 109.06 112.28 31,011,684 +2.17(+1.97%)
Aug 03, 2020 107.33 110.99 107.15 110.10 41,286,784 +3.96(+3.73%)
Jul 31, 2020 105.63 107.67 104.33 106.15 38,628,400 +0.01(+0.01%)
Jul 30, 2020 103.75 106.23 102.95 106.14 30,833,972 +1.48(+1.42%)
Jul 29, 2020 103.91 105.16 103.47 104.66 28,422,800 +2.50(+2.45%)
Jul 28, 2020 103.74 103.82 102.09 102.16 27,126,124 -2.06(-1.98%)
Jul 27, 2020 102.32 104.42 102.18 104.22 29,191,004 +2.27(+2.23%)
Jul 24, 2020 98.75 103.65 97.77 101.94 47,329,200 +0.65(+0.64%)
Jul 23, 2020 104.50 105.47 100.31 101.30 41,121,628 -3.09(-2.96%)
Jul 22, 2020 103.67 106.03 102.92 104.39 36,692,980 +1.10(+1.07%)
Jul 21, 2020 105.13 105.60 102.87 103.28 27,741,712 -1.82(-1.73%)
Jul 20, 2020 102.74 105.31 101.57 105.11 28,461,260 +3.09(+3.03%)
Jul 17, 2020 102.25 102.48 100.88 102.02 26,628,400 +0.67(+0.66%)
Jul 16, 2020 100.15 102.07 98.95 101.35 34,478,508 -0.92(-0.90%)
Jul 15, 2020 104.14 104.33 100.56 102.27 40,366,740 -1.50(-1.44%)
Jul 14, 2020 100.75 104.03 97.86 103.77 54,201,520 +3.25(+3.23%)
Jul 13, 2020 105.95 107.92 100.25 100.52 45,644,148 -4.27(-4.08%)
Jul 10, 2020 105.89 106.55 103.79 104.79 49,767,200 -0.30(-0.28%)
Jul 09, 2020 103.80 105.70 102.33 105.09 49,411,324 +2.56(+2.50%)
Jul 08, 2020 99.94 102.53 99.66 102.53 36,511,044 +3.68(+3.72%)
Jul 07, 2020 99.46 100.70 98.51 98.85 35,741,168 +0.48(+0.49%)
Jul 06, 2020 97.42 99.09 97.12 98.36 31,564,152 +2.24(+2.33%)
Jul 02, 2020 96.39 97.38 95.78 96.12 36,405,200 +0.82(+0.86%)
Jul 01, 2020 95.21 95.76 94.13 95.30 32,653,684 +0.32(+0.34%)
Jun 30, 2020 93.14 95.26 92.67 94.98 36,758,980 +2.98(+3.24%)
Jun 29, 2020 91.70 92.05 89.00 92.00 34,196,332 +0.45(+0.49%)
Jun 26, 2020 94.90 95.00 91.25 91.55 59,208,400 -3.35(-3.53%)
Jun 25, 2020 93.56 95.05 91.82 94.90 37,561,816 +2.55(+2.76%)
Jun 24, 2020 94.76 95.56 91.44 92.36 44,897,752 -2.14(-2.27%)
Jun 23, 2020 95.51 96.42 94.08 94.50 37,473,128 -0.77(-0.81%)
Jun 22, 2020 93.00 95.31 92.73 95.27 39,811,008 +2.66(+2.87%)
Jun 19, 2020 92.42 94.45 92.27 92.61 52,416,000 +0.43(+0.47%)
Jun 18, 2020 92.27 92.83 91.14 92.18 25,390,492 -0.18(-0.19%)
Jun 17, 2020 91.44 92.99 90.70 92.36 40,795,032 +1.67(+1.85%)
Jun 16, 2020 92.25 92.67 88.39 90.69 53,535,112 -1.05(-1.15%)
Jun 15, 2020 88.15 91.82 87.44 91.74 39,925,392 +2.41(+2.70%)
Jun 12, 2020 91.62 91.87 87.03 89.33 57,090,800 +1.36(+1.55%)
Jun 11, 2020 91.50 92.61 87.86 87.96 58,261,180 -5.70(-6.09%)
Jun 10, 2020 91.68 95.00 91.53 93.67 63,147,284 +3.21(+3.55%)
Jun 09, 2020 88.00 91.10 87.51 90.46 46,805,204 +2.41(+2.74%)
Jun 08, 2020 88.77 88.89 86.86 88.05 38,743,304 -1.15(-1.29%)
Jun 05, 2020 87.94 89.97 87.08 89.20 48,174,400 +1.53(+1.75%)
Jun 04, 2020 87.28 89.43 86.78 87.67 42,413,300 -0.03(-0.03%)
Jun 03, 2020 88.22 88.66 87.00 87.69 36,484,256 -0.56(-0.63%)
Jun 02, 2020 87.96 88.37 86.58 88.25 39,107,872 +0.19(+0.22%)
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.