Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 131.45 135.36 130.00 133.36 50,161,488 +2.26(+1.72%)
Aug 28, 2020 126.38 131.10 126.06 131.10 53,871,212 +5.18(+4.11%)
Aug 27, 2020 127.45 128.13 125.30 125.92 31,825,382 -1.44(-1.13%)
Aug 26, 2020 127.62 128.31 126.41 127.36 32,178,854 +0.23(+0.18%)
Aug 25, 2020 125.94 127.24 125.37 127.13 28,958,712 +0.30(+0.23%)
Aug 24, 2020 128.47 128.75 124.71 126.83 49,172,172 +0.37(+0.29%)
Aug 21, 2020 121.67 127.72 121.60 126.47 100,276,456 +5.37(+4.43%)
Aug 20, 2020 119.40 123.39 118.44 121.10 92,311,184 +0.06(+0.05%)
Aug 19, 2020 122.61 122.79 120.63 121.03 61,988,748 -1.22(-1.00%)
Aug 18, 2020 124.14 124.60 120.51 122.25 50,402,472 -0.76(-0.62%)
Aug 17, 2020 118.17 123.74 117.83 123.01 62,235,144 +7.71(+6.68%)
Aug 14, 2020 114.97 116.71 114.08 115.31 36,749,752 +1.21(+1.06%)
Aug 13, 2020 115.13 116.88 113.23 114.10 37,497,208 +0.03(+0.02%)
Aug 12, 2020 109.59 114.34 109.27 114.07 46,595,580 +5.89(+5.44%)
Aug 11, 2020 110.42 111.05 107.65 108.19 35,525,124 -3.14(-2.82%)
Aug 10, 2020 113.02 113.75 108.25 111.33 42,877,920 -0.34(-0.31%)
Aug 07, 2020 112.80 114.72 110.06 111.67 34,350,424 -1.36(-1.20%)
Aug 06, 2020 113.17 113.25 111.47 113.03 24,482,440 +0.49(+0.43%)
Aug 05, 2020 112.11 113.39 111.34 112.54 25,079,178 +0.59(+0.53%)
Aug 04, 2020 110.18 111.95 108.75 111.95 31,101,522 +2.17(+1.98%)
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.