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 (%)
Sep 30, 2020 131.23 135.87 131.16 134.96 69,055,968 +3.04(+2.30%)
Sep 29, 2020 129.04 134.08 129.00 131.91 62,365,548 +1.90(+1.46%)
Sep 28, 2020 130.06 130.18 127.17 130.01 57,471,188 +1.61(+1.25%)
Sep 25, 2020 124.15 128.50 122.14 128.40 58,954,304 +5.24(+4.26%)
Sep 24, 2020 120.41 125.37 119.83 123.16 73,240,552 +2.24(+1.85%)
Sep 23, 2020 125.43 126.94 120.48 120.92 64,769,200 -5.13(-4.07%)
Sep 22, 2020 125.42 126.15 121.24 126.05 64,731,320 +1.20(+0.96%)
Sep 21, 2020 118.94 124.90 118.74 124.85 72,234,040 +3.27(+2.69%)
Sep 18, 2020 125.61 126.00 119.58 121.58 70,027,384 -2.73(-2.20%)
Sep 17, 2020 121.01 125.57 120.04 124.31 79,400,000 -0.51(-0.41%)
Sep 16, 2020 129.24 130.59 124.81 124.82 55,853,948 -4.75(-3.67%)
Sep 15, 2020 132.46 132.64 127.94 129.57 72,830,248 +1.19(+0.92%)
Sep 14, 2020 130.47 132.81 125.98 128.39 120,399,408 +7.06(+5.82%)
Sep 11, 2020 124.53 126.20 118.65 121.33 63,857,804 -1.47(-1.20%)
Sep 10, 2020 129.56 130.31 121.36 122.80 69,969,776 -4.02(-3.17%)
Sep 09, 2020 123.68 127.76 122.00 126.82 73,730,800 +8.00(+6.73%)
Sep 08, 2020 117.04 125.17 116.74 118.82 79,706,480 -7.08(-5.62%)
Sep 04, 2020 127.51 131.41 116.74 125.90 146,748,096 -3.92(-3.02%)
Sep 03, 2020 137.93 138.49 128.45 129.82 94,451,712 -13.27(-9.28%)
Sep 02, 2020 146.66 146.89 138.64 143.09 87,575,960 +5.24(+3.80%)
Sep 01, 2020 134.45 139.57 134.02 137.85 51,300,496 +4.49(+3.37%)
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%)
Aug 03, 2020 107.02 110.67 106.84 109.78 41,406,388 +3.94(+3.73%)
Jul 31, 2020 105.33 107.35 104.03 105.84 38,740,304 +0.01(+0.01%)
Jul 30, 2020 103.45 105.92 102.66 105.83 30,923,296 +1.48(+1.42%)
Jul 29, 2020 103.61 104.86 103.17 104.35 28,505,138 +2.49(+2.45%)
Jul 28, 2020 103.44 103.52 101.80 101.86 27,204,706 -2.05(-1.98%)
Jul 27, 2020 102.03 104.12 101.88 103.91 29,275,568 +2.26(+2.23%)
Jul 24, 2020 98.46 103.35 97.49 101.65 47,466,308 +0.65(+0.64%)
Jul 23, 2020 104.20 105.17 100.02 101.00 41,240,756 -3.08(-2.96%)
Jul 22, 2020 103.38 105.72 102.62 104.09 36,799,276 +1.10(+1.07%)
Jul 21, 2020 104.83 105.30 102.57 102.99 27,822,078 -1.82(-1.73%)
Jul 20, 2020 102.45 105.01 101.27 104.80 28,543,710 +3.08(+3.03%)
Jul 17, 2020 101.96 102.19 100.59 101.72 26,705,540 +0.66(+0.66%)
Jul 16, 2020 99.86 101.77 98.67 101.06 34,578,388 -0.92(-0.90%)
Jul 15, 2020 103.84 104.03 100.27 101.98 40,483,680 -1.49(-1.44%)
Jul 14, 2020 100.46 103.73 97.57 103.47 54,358,536 +3.24(+3.23%)
Jul 13, 2020 105.64 107.61 99.96 100.23 45,776,376 -4.26(-4.08%)
Jul 10, 2020 105.58 106.25 103.49 104.49 49,911,372 -0.30(-0.28%)
Jul 09, 2020 103.50 105.39 102.04 104.79 49,554,464 +2.56(+2.50%)
Jul 08, 2020 99.65 102.23 99.37 102.23 36,616,812 +3.66(+3.72%)
Jul 07, 2020 99.18 100.41 98.22 98.56 35,844,708 +0.48(+0.49%)
Jul 06, 2020 97.14 98.80 96.84 98.08 31,655,592 +2.24(+2.33%)
Jul 02, 2020 96.11 97.09 95.51 95.84 36,510,664 +0.82(+0.86%)
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.