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 (%)
Jul 29, 2022 177.94 182.25 176.74 181.44 43,595,852 +1.79(+1.00%)
Jul 28, 2022 179.56 181.21 174.22 179.65 47,478,900 +1.94(+1.09%)
Jul 27, 2022 170.14 179.17 168.95 177.71 56,986,948 +12.56(+7.60%)
Jul 26, 2022 168.71 169.01 164.61 165.16 39,741,984 -4.90(-2.88%)
Jul 25, 2022 170.01 171.06 166.32 170.06 48,096,936 -2.95(-1.70%)
Jul 22, 2022 178.74 179.48 171.19 173.01 53,723,408 -7.30(-4.05%)
Jul 21, 2022 178.66 181.25 175.26 180.31 55,709,572 +2.43(+1.36%)
Jul 20, 2022 169.29 179.14 167.84 177.88 76,089,176 +8.15(+4.80%)
Jul 19, 2022 164.69 170.92 161.55 169.73 70,233,640 +8.89(+5.53%)
Jul 18, 2022 162.85 168.79 159.85 160.84 67,031,352 +3.39(+2.15%)
Jul 15, 2022 156.43 157.66 154.29 157.46 38,633,900 +3.90(+2.54%)
Jul 14, 2022 150.92 154.57 147.13 153.56 45,614,208 +2.08(+1.37%)
Jul 13, 2022 145.75 153.59 144.50 151.48 52,215,212 +0.82(+0.54%)
Jul 12, 2022 152.52 154.15 148.62 150.66 45,868,440 -0.70(-0.46%)
Jul 11, 2022 155.10 155.11 150.22 151.36 43,821,084 -6.85(-4.33%)
Jul 08, 2022 154.14 160.20 153.73 158.22 46,852,880 -0.20(-0.13%)
Jul 07, 2022 154.39 159.28 153.73 158.41 49,315,588 +7.27(+4.81%)
Jul 06, 2022 149.94 153.03 147.74 151.14 52,930,640 +1.66(+1.11%)
Jul 05, 2022 141.60 149.55 140.40 149.48 65,233,688 +4.41(+3.04%)
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.