Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

397.70 +19.36 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 525.96 541.61 520.17 533.61 12,536,350 +9.05(+1.72%)
Aug 28, 2020 505.70 524.57 504.40 524.56 13,463,483 +20.73(+4.11%)
Aug 27, 2020 509.95 512.68 501.37 503.83 7,953,793 -5.78(-1.13%)
Aug 26, 2020 510.65 513.42 505.81 509.61 8,042,133 +0.92(+0.18%)
Aug 25, 2020 503.93 509.14 501.66 508.69 7,237,356 +1.19(+0.23%)
Aug 24, 2020 514.03 515.17 499.01 507.50 12,289,101 +1.47(+0.29%)
Aug 21, 2020 486.82 511.03 486.55 506.04 25,061,074 +21.48(+4.43%)
Aug 20, 2020 477.77 493.73 473.93 484.55 23,070,394 +0.26(+0.05%)
Aug 19, 2020 490.60 491.33 482.68 484.29 15,492,216 -4.88(-1.00%)
Aug 18, 2020 496.72 498.56 482.21 489.17 12,596,576 -3.04(-0.62%)
Aug 17, 2020 472.83 495.12 471.48 492.21 15,553,796 +30.84(+6.68%)
Aug 14, 2020 460.01 466.99 456.44 461.37 9,184,492 +4.83(+1.06%)
Aug 13, 2020 460.65 467.67 453.06 456.54 9,371,296 +0.11(+0.02%)
Aug 12, 2020 438.50 457.50 437.20 456.44 11,645,158 +23.55(+5.44%)
Aug 11, 2020 441.81 444.33 430.72 432.88 8,878,433 -12.57(-2.82%)
Aug 10, 2020 452.20 455.16 433.14 445.45 10,716,042 -1.38(-0.31%)
Aug 07, 2020 451.34 459.01 440.37 446.83 8,584,852 -5.43(-1.20%)
Aug 06, 2020 452.82 453.15 446.00 452.25 6,118,646 +1.94(+0.43%)
Aug 05, 2020 448.61 453.70 445.50 450.31 6,267,784 +2.35(+0.53%)
Aug 04, 2020 440.87 447.96 435.12 447.96 7,772,887 +8.68(+1.98%)
Aug 03, 2020 428.20 442.81 427.51 439.28 10,348,277 +15.78(+3.73%)
Jul 31, 2020 421.44 429.55 416.25 423.50 9,681,970 +0.03(+0.01%)
Jul 30, 2020 413.93 423.83 410.75 423.47 7,728,344 +5.92(+1.42%)
Jul 29, 2020 414.56 419.57 412.82 417.55 7,123,999 +9.98(+2.45%)
Jul 28, 2020 413.90 414.21 407.32 407.57 6,798,995 -8.22(-1.98%)
Jul 27, 2020 408.24 416.60 407.66 415.79 7,316,544 +9.06(+2.23%)
Jul 24, 2020 393.99 413.52 390.07 406.73 11,862,771 +2.58(+0.64%)
Jul 23, 2020 416.93 420.80 400.22 404.15 10,306,882 -12.33(-2.96%)
Jul 22, 2020 413.63 423.01 410.60 416.48 9,196,869 +4.40(+1.07%)
Jul 21, 2020 419.44 421.31 410.41 412.08 6,953,288 -7.27(-1.73%)
Jul 20, 2020 409.91 420.17 405.23 419.35 7,133,639 +12.34(+3.03%)
Jul 17, 2020 407.97 408.89 402.47 407.01 6,674,244 +2.66(+0.66%)
Jul 16, 2020 399.57 407.22 394.80 404.35 8,641,825 -3.69(-0.90%)
Jul 15, 2020 415.50 416.25 401.20 408.04 10,117,674 -5.98(-1.44%)
Jul 14, 2020 401.96 415.04 390.42 414.01 13,585,276 +12.96(+3.23%)
Jul 13, 2020 422.71 430.58 399.97 401.06 11,440,424 -17.04(-4.07%)
Jul 10, 2020 422.46 425.12 414.08 418.09 12,473,841 -1.19(-0.28%)
Jul 09, 2020 414.14 421.71 408.29 419.28 12,384,643 +10.23(+2.50%)
Jul 08, 2020 398.72 409.05 397.60 409.05 9,151,268 +14.66(+3.72%)
Jul 07, 2020 396.83 401.76 393.02 394.38 8,958,303 +1.94(+0.49%)
Jul 06, 2020 388.67 395.33 387.50 392.45 7,911,359 +8.95(+2.33%)
Jul 02, 2020 384.57 388.50 382.15 383.50 9,124,738 +3.28(+0.86%)
Jul 01, 2020 379.85 382.05 375.55 380.22 8,184,444 +1.29(+0.34%)
Jun 30, 2020 371.60 380.07 369.71 378.93 9,213,411 +11.88(+3.24%)
Jun 29, 2020 365.85 367.23 355.09 367.06 8,571,099 +1.80(+0.49%)
Jun 26, 2020 378.62 379.02 364.06 365.26 14,840,220 -13.37(-3.53%)
Jun 25, 2020 373.27 379.22 366.35 378.62 9,414,637 +10.15(+2.76%)
Jun 24, 2020 378.08 381.28 364.84 368.47 11,253,344 -8.56(-2.27%)
Jun 23, 2020 381.06 384.71 375.33 377.03 9,392,408 -3.06(-0.81%)
Jun 22, 2020 371.04 380.27 369.98 380.09 9,978,383 +10.59(+2.87%)
Jun 19, 2020 368.75 376.83 368.14 369.50 13,137,746 +1.72(+0.47%)
Jun 18, 2020 368.13 370.35 363.64 367.77 6,363,970 -0.72(-0.19%)
Jun 17, 2020 364.80 371.00 361.88 368.49 10,225,023 +6.68(+1.85%)
Jun 16, 2020 368.05 369.72 352.64 361.81 13,418,245 -4.20(-1.15%)
Jun 15, 2020 351.70 366.35 348.85 366.01 10,007,053 +9.62(+2.70%)
Jun 12, 2020 365.56 366.55 347.24 356.38 14,309,456 +5.44(+1.55%)
Jun 11, 2020 365.05 369.50 350.54 350.95 14,602,805 -22.76(-6.09%)
Jun 10, 2020 365.77 379.02 365.20 373.71 15,827,476 +12.80(+3.55%)
Jun 09, 2020 351.10 363.45 349.15 360.91 11,731,435 +9.62(+2.74%)
Jun 08, 2020 354.18 354.67 346.54 351.30 9,710,770 -4.59(-1.29%)
Jun 05, 2020 350.88 358.96 347.42 355.88 12,074,616 +6.12(+1.75%)
Jun 04, 2020 348.22 356.81 346.21 349.76 10,630,632 +0.04(+0.01%)
Jun 03, 2020 351.82 353.58 346.95 349.72 9,148,726 -2.22(-0.63%)
Jun 02, 2020 350.79 352.42 345.27 351.94 9,806,620 +0.76(+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.