NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 105.31 107.34 104.01 105.83 38,746,148 +0.01(+0.01%)
Jul 30, 2020 103.44 105.91 102.64 105.82 30,927,960 +1.48(+1.42%)
Jul 29, 2020 103.59 104.84 103.16 104.34 28,509,438 +2.49(+2.45%)
Jul 28, 2020 103.43 103.50 101.78 101.84 27,208,810 -2.05(-1.98%)
Jul 27, 2020 102.01 104.10 101.87 103.90 29,279,984 +2.26(+2.23%)
Jul 24, 2020 98.45 103.33 97.47 101.64 47,473,468 +0.65(+0.64%)
Jul 23, 2020 104.18 105.15 100.01 100.99 41,246,976 -3.08(-2.96%)
Jul 22, 2020 103.36 105.70 102.60 104.07 36,804,828 +1.10(+1.07%)
Jul 21, 2020 104.81 105.28 102.56 102.97 27,826,274 -1.82(-1.73%)
Jul 20, 2020 102.43 104.99 101.26 104.79 28,548,016 +3.08(+3.03%)
Jul 17, 2020 101.94 102.17 100.57 101.70 26,709,568 +0.66(+0.66%)
Jul 16, 2020 99.85 101.76 98.65 101.04 34,583,604 -0.92(-0.90%)
Jul 15, 2020 103.83 104.01 100.25 101.96 40,489,788 -1.49(-1.44%)
Jul 14, 2020 100.44 103.71 97.56 103.45 54,366,736 +3.24(+3.23%)
Jul 13, 2020 105.63 107.59 99.95 100.22 45,783,280 -4.26(-4.07%)
Jul 10, 2020 105.57 106.23 103.47 104.47 49,918,900 -0.30(-0.28%)
Jul 09, 2020 103.49 105.38 102.02 104.77 49,561,940 +2.56(+2.50%)
Jul 08, 2020 99.63 102.21 99.35 102.21 36,622,336 +3.66(+3.72%)
Jul 07, 2020 99.16 100.39 98.21 98.55 35,850,116 +0.48(+0.49%)
Jul 06, 2020 97.12 98.79 96.83 98.07 31,660,366 +2.24(+2.33%)
Jul 02, 2020 96.10 97.08 95.49 95.83 36,516,172 +0.82(+0.86%)
Jul 01, 2020 94.92 95.47 93.84 95.01 32,753,220 +0.32(+0.34%)
Jun 30, 2020 92.86 94.97 92.38 94.69 36,871,028 +2.97(+3.24%)
Jun 29, 2020 91.42 91.77 88.73 91.72 34,300,568 +0.45(+0.49%)
Jun 26, 2020 94.61 94.71 90.97 91.27 59,388,880 -3.34(-3.53%)
Jun 25, 2020 93.27 94.76 91.54 94.61 37,676,312 +2.54(+2.76%)
Jun 24, 2020 94.47 95.27 91.17 92.07 45,034,608 -2.14(-2.27%)
Jun 23, 2020 95.22 96.13 93.79 94.21 37,587,352 -0.77(-0.81%)
Jun 22, 2020 92.72 95.02 92.45 94.98 39,932,360 +2.65(+2.87%)
Jun 19, 2020 92.14 94.16 91.99 92.33 52,575,776 +0.43(+0.47%)
Jun 18, 2020 91.99 92.54 90.87 91.90 25,467,888 -0.18(-0.19%)
Jun 17, 2020 91.16 92.71 90.43 92.08 40,919,384 +1.67(+1.85%)
Jun 16, 2020 91.97 92.39 88.12 90.41 53,698,300 -1.05(-1.15%)
Jun 15, 2020 87.88 91.54 87.17 91.46 40,047,092 +2.41(+2.70%)
Jun 12, 2020 91.35 91.59 86.77 89.05 57,264,824 +1.36(+1.55%)
Jun 11, 2020 91.22 92.33 87.59 87.70 58,438,772 -5.69(-6.09%)
Jun 10, 2020 91.40 94.71 91.26 93.38 63,339,768 +3.20(+3.55%)
Jun 09, 2020 87.73 90.82 87.25 90.19 46,947,876 +2.40(+2.74%)
Jun 08, 2020 88.50 88.62 86.59 87.78 38,861,400 -1.15(-1.29%)
Jun 05, 2020 87.68 89.70 86.82 88.93 48,321,244 +1.53(+1.75%)
Jun 04, 2020 87.01 89.16 86.51 87.40 42,542,584 +0.01(+0.01%)
Jun 03, 2020 87.91 88.35 86.70 87.39 36,612,172 -0.56(-0.63%)
Jun 02, 2020 87.66 88.06 86.28 87.94 39,244,984 +0.19(+0.22%)
Jun 01, 2020 88.02 88.10 86.59 87.75 39,150,384 -0.69(-0.78%)
May 29, 2020 85.25 88.44 84.55 88.44 74,853,120 +3.87(+4.58%)
May 28, 2020 83.83 87.30 83.50 84.57 73,815,208 -0.38(-0.45%)
May 27, 2020 85.95 86.03 79.69 84.95 117,931,928 -1.92(-2.21%)
May 26, 2020 91.25 91.50 86.42 86.87 77,309,032 -3.07(-3.42%)
May 22, 2020 87.94 90.61 86.83 89.95 104,240,592 +3.25(+3.75%)
May 21, 2020 90.20 90.21 86.70 86.70 76,101,856 -2.69(-3.01%)
May 20, 2020 89.60 90.11 88.58 89.39 58,813,652 +1.64(+1.87%)
May 19, 2020 87.60 90.56 87.32 87.75 71,908,256 +0.55(+0.63%)
May 18, 2020 87.30 88.85 86.50 87.20 77,865,168 +2.59(+3.06%)
May 15, 2020 78.62 84.71 78.46 84.61 99,112,280 +4.59(+5.73%)
May 14, 2020 78.14 80.08 76.61 80.02 60,382,604 +2.50(+3.22%)
May 13, 2020 78.90 80.50 75.68 77.53 62,734,532 -0.22(-0.29%)
May 12, 2020 80.95 81.44 77.66 77.75 49,414,388 -2.62(-3.26%)
May 11, 2020 77.80 80.84 77.52 80.37 47,018,852 +2.52(+3.24%)
May 08, 2020 76.67 77.91 76.33 77.85 34,109,572 +1.90(+2.50%)
May 07, 2020 75.58 76.58 75.07 75.95 37,452,336 +1.76(+2.38%)
May 06, 2020 73.97 75.24 73.59 74.19 32,447,424 +1.01(+1.38%)
May 05, 2020 73.61 74.81 72.57 73.18 36,993,428 +0.61(+0.84%)
May 04, 2020 69.97 72.71 69.97 72.57 31,845,308 +2.12(+3.01%)
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.