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 105.31 107.34 104.02 105.83 38,744,844 +0.01(+0.01%)
Jul 30, 2020 103.44 105.91 102.64 105.82 30,926,922 +1.48(+1.42%)
Jul 29, 2020 103.59 104.85 103.16 104.34 28,508,480 +2.49(+2.45%)
Jul 28, 2020 103.43 103.51 101.79 101.85 27,207,896 -2.05(-1.98%)
Jul 27, 2020 102.02 104.10 101.87 103.90 29,279,000 +2.26(+2.23%)
Jul 24, 2020 98.45 103.34 97.48 101.64 47,471,876 +0.65(+0.64%)
Jul 23, 2020 104.19 105.15 100.01 100.99 41,245,588 -3.08(-2.96%)
Jul 22, 2020 103.36 105.71 102.61 104.07 36,803,592 +1.10(+1.07%)
Jul 21, 2020 104.81 105.28 102.56 102.97 27,825,340 -1.82(-1.73%)
Jul 20, 2020 102.43 105.00 101.26 104.79 28,547,056 +3.08(+3.03%)
Jul 17, 2020 101.95 102.18 100.57 101.71 26,708,672 +0.66(+0.66%)
Jul 16, 2020 99.85 101.76 98.66 101.04 34,582,444 -0.92(-0.90%)
Jul 15, 2020 103.83 104.02 100.25 101.97 40,488,424 -1.49(-1.44%)
Jul 14, 2020 100.45 103.72 97.56 103.46 54,364,912 +3.24(+3.23%)
Jul 13, 2020 105.63 107.60 99.95 100.22 45,781,744 -4.26(-4.08%)
Jul 10, 2020 105.57 106.23 103.48 104.48 49,917,224 -0.30(-0.28%)
Jul 09, 2020 103.49 105.38 102.03 104.77 49,560,276 +2.56(+2.50%)
Jul 08, 2020 99.64 102.22 99.36 102.22 36,621,108 +3.66(+3.72%)
Jul 07, 2020 99.16 100.40 98.21 98.55 35,848,908 +0.48(+0.49%)
Jul 06, 2020 97.12 98.79 96.83 98.07 31,659,302 +2.24(+2.33%)
Jul 02, 2020 96.10 97.08 95.49 95.83 36,514,944 +0.82(+0.86%)
Jul 01, 2020 94.92 95.47 93.85 95.01 32,752,118 +0.32(+0.34%)
Jun 30, 2020 92.86 94.98 92.39 94.69 36,869,792 +2.97(+3.24%)
Jun 29, 2020 91.42 91.77 88.73 91.72 34,299,416 +0.45(+0.49%)
Jun 26, 2020 94.61 94.71 90.98 91.27 59,386,884 -3.34(-3.53%)
Jun 25, 2020 93.28 94.76 91.55 94.61 37,675,048 +2.54(+2.76%)
Jun 24, 2020 94.48 95.28 91.17 92.08 45,033,096 -2.14(-2.27%)
Jun 23, 2020 95.22 96.14 93.79 94.22 37,586,092 -0.77(-0.81%)
Jun 22, 2020 92.72 95.03 92.45 94.98 39,931,020 +2.65(+2.87%)
Jun 19, 2020 92.15 94.17 92.00 92.33 52,574,008 +0.43(+0.47%)
Jun 18, 2020 91.99 92.55 90.87 91.90 25,467,032 -0.18(-0.19%)
Jun 17, 2020 91.16 92.71 90.43 92.08 40,918,008 +1.67(+1.85%)
Jun 16, 2020 91.97 92.39 88.12 90.41 53,696,492 -1.05(-1.15%)
Jun 15, 2020 87.89 91.55 87.17 91.46 40,045,748 +2.41(+2.70%)
Jun 12, 2020 91.35 91.60 86.77 89.06 57,262,900 +1.36(+1.55%)
Jun 11, 2020 91.22 92.33 87.60 87.70 58,436,808 -5.69(-6.09%)
Jun 10, 2020 91.40 94.71 91.26 93.39 63,337,640 +3.20(+3.55%)
Jun 09, 2020 87.74 90.82 87.25 90.19 46,946,300 +2.40(+2.74%)
Jun 08, 2020 88.51 88.63 86.60 87.79 38,860,096 -1.15(-1.29%)
Jun 05, 2020 87.68 89.70 86.82 88.93 48,319,620 +1.53(+1.75%)
Jun 04, 2020 87.02 89.16 86.51 87.40 42,541,156 +0.01(+0.01%)
Jun 03, 2020 87.92 88.36 86.70 87.39 36,610,936 -0.56(-0.63%)
Jun 02, 2020 87.66 88.07 86.28 87.95 39,243,660 +0.19(+0.22%)
Jun 01, 2020 88.03 88.10 86.59 87.76 39,149,064 -0.69(-0.78%)
May 29, 2020 85.25 88.45 84.56 88.45 74,850,592 +3.87(+4.58%)
May 28, 2020 83.83 87.30 83.50 84.58 73,812,720 -0.38(-0.45%)
May 27, 2020 85.95 86.03 79.69 84.96 117,927,944 -1.92(-2.21%)
May 26, 2020 91.25 91.50 86.42 86.88 77,306,424 -3.07(-3.42%)
May 22, 2020 87.95 90.62 86.83 89.95 104,237,080 +3.25(+3.75%)
May 21, 2020 90.20 90.21 86.70 86.70 76,099,296 -2.69(-3.01%)
May 20, 2020 89.60 90.12 88.58 89.39 58,811,668 +1.64(+1.87%)
May 19, 2020 87.60 90.56 87.32 87.75 71,905,832 +0.55(+0.63%)
May 18, 2020 87.30 88.86 86.50 87.20 77,862,536 +2.59(+3.06%)
May 15, 2020 78.62 84.71 78.47 84.61 99,108,936 +4.59(+5.73%)
May 14, 2020 78.15 80.08 76.61 80.03 60,380,568 +2.50(+3.22%)
May 13, 2020 78.90 80.51 75.68 77.53 62,732,416 -0.22(-0.29%)
May 12, 2020 80.95 81.44 77.66 77.75 49,412,720 -2.62(-3.26%)
May 11, 2020 77.80 80.84 77.52 80.38 47,017,268 +2.52(+3.24%)
May 08, 2020 76.67 77.92 76.33 77.85 34,108,420 +1.90(+2.50%)
May 07, 2020 75.58 76.59 75.07 75.95 37,451,072 +1.76(+2.38%)
May 06, 2020 73.98 75.24 73.60 74.19 32,446,330 +1.01(+1.38%)
May 05, 2020 73.61 74.81 72.57 73.18 36,992,180 +0.61(+0.84%)
May 04, 2020 69.98 72.71 69.98 72.57 31,844,234 +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.