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 (%)
Aug 31, 2021 226.57 226.57 220.83 223.48 26,018,752 -2.98(-1.32%)
Aug 30, 2021 227.88 230.01 225.09 226.46 26,324,276 +0.51(+0.23%)
Aug 27, 2021 221.43 226.80 221.26 225.95 30,528,378 +5.68(+2.58%)
Aug 26, 2021 221.59 222.99 217.50 220.27 23,800,192 -1.45(-0.65%)
Aug 25, 2021 216.97 224.29 216.85 221.72 34,818,608 +4.19(+1.93%)
Aug 24, 2021 217.13 219.19 214.95 217.53 29,735,836 -1.65(-0.75%)
Aug 23, 2021 209.32 219.56 209.12 219.18 57,641,680 +11.40(+5.49%)
Aug 20, 2021 199.54 208.27 198.96 207.78 67,699,128 +10.16(+5.14%)
Aug 19, 2021 194.58 204.57 187.28 197.62 76,764,488 +7.57(+3.98%)
Aug 18, 2021 194.64 195.97 189.65 190.05 28,545,466 -4.16(-2.14%)
Aug 17, 2021 196.49 197.34 192.32 194.21 20,479,592 -4.98(-2.50%)
Aug 16, 2021 200.98 202.50 194.17 199.19 21,142,708 -2.32(-1.15%)
Aug 13, 2021 198.68 201.77 198.15 201.51 18,340,168 +2.85(+1.44%)
Aug 12, 2021 198.33 199.92 195.84 198.65 15,201,938 +2.03(+1.03%)
Aug 11, 2021 200.06 200.12 193.94 196.63 18,618,770 -2.37(-1.19%)
Aug 10, 2021 202.85 203.92 197.98 198.99 17,949,430 -3.58(-1.77%)
Aug 09, 2021 204.08 204.70 201.06 202.58 14,666,950 -0.71(-0.35%)
Aug 06, 2021 204.86 205.32 201.73 203.28 17,889,112 -2.71(-1.31%)
Aug 05, 2021 204.62 206.95 203.05 205.99 21,162,836 +3.62(+1.79%)
Aug 04, 2021 199.53 202.81 197.91 202.37 23,159,914 +4.58(+2.32%)
Aug 03, 2021 197.04 201.85 191.85 197.78 30,212,938 +0.65(+0.33%)
Aug 02, 2021 196.64 199.24 193.25 197.14 21,774,940 +2.51(+1.29%)
Jul 30, 2021 193.82 195.94 192.28 194.63 18,383,638 -1.63(-0.83%)
Jul 29, 2021 194.83 198.16 192.93 196.26 19,082,210 +1.59(+0.82%)
Jul 28, 2021 192.84 196.10 189.60 194.67 20,239,948 +2.94(+1.54%)
Jul 27, 2021 192.30 195.86 187.06 191.73 24,911,404 -0.86(-0.45%)
Jul 26, 2021 192.75 194.06 188.79 192.59 20,419,200 -2.63(-1.35%)
Jul 23, 2021 196.20 196.64 192.15 195.22 19,603,464 -0.36(-0.18%)
Jul 22, 2021 196.06 198.48 192.41 195.58 32,423,280 +1.84(+0.95%)
Jul 21, 2021 188.47 194.91 187.07 193.74 37,235,104 +7.97(+4.29%)
Jul 20, 2021 186.96 188.03 181.31 185.78 43,525,836 -1.67(-0.89%)
Jul 19, 2021 178.82 190.07 178.33 187.45 74,959,336 +6.18(+3.41%)
Jul 16, 2021 189.96 191.22 180.40 181.28 68,950,392 -8.04(-4.25%)
Jul 15, 2021 197.75 198.10 188.24 189.31 55,107,496 -8.74(-4.41%)
Jul 14, 2021 203.20 203.80 197.16 198.05 38,063,144 -4.01(-1.98%)
Jul 13, 2021 203.63 204.24 200.77 202.06 29,103,144 -2.69(-1.31%)
Jul 12, 2021 202.03 204.95 201.51 204.75 32,231,968 +4.61(+2.31%)
Jul 09, 2021 199.26 200.43 197.18 200.13 29,717,942 +1.47(+0.74%)
Jul 08, 2021 198.20 200.96 196.65 198.66 50,406,452 -4.68(-2.30%)
Jul 07, 2021 208.15 208.26 202.95 203.34 41,893,880 -3.26(-1.58%)
Jul 06, 2021 206.99 208.04 203.13 206.60 44,727,160 +2.11(+1.03%)
Jul 02, 2021 204.02 204.68 202.50 204.49 34,402,984 +2.75(+1.36%)
Jul 01, 2021 200.88 204.18 199.82 201.75 48,083,388 +2.09(+1.05%)
Jun 30, 2021 199.62 201.25 198.27 199.66 32,697,560 -0.24(-0.12%)
Jun 29, 2021 198.46 200.62 196.21 199.90 36,780,560 +0.42(+0.21%)
Jun 28, 2021 193.26 200.42 192.84 199.48 49,600,484 +9.52(+5.01%)
Jun 25, 2021 192.45 193.10 188.60 189.96 27,887,892 -1.74(-0.91%)
Jun 24, 2021 191.92 193.84 190.53 191.70 32,132,196 +1.48(+0.78%)
Jun 23, 2021 189.73 191.15 188.73 190.22 33,248,798 +1.70(+0.90%)
Jun 22, 2021 184.38 189.29 183.52 188.52 58,085,728 +4.59(+2.49%)
Jun 21, 2021 184.01 185.02 177.90 183.93 67,327,080 -2.11(-1.13%)
Jun 18, 2021 187.49 193.39 185.50 186.04 97,064,936 -0.18(-0.10%)
Jun 17, 2021 177.42 188.00 177.24 186.23 80,912,632 +8.45(+4.76%)
Jun 16, 2021 177.58 179.22 175.52 177.78 30,737,662 +0.22(+0.12%)
Jun 15, 2021 178.82 179.83 176.95 177.56 24,323,296 -2.30(-1.28%)
Jun 14, 2021 178.73 180.06 176.30 179.86 32,189,582 +1.93(+1.09%)
Jun 11, 2021 174.47 179.06 174.12 177.93 41,707,484 +4.00(+2.30%)
Jun 10, 2021 173.18 174.60 171.44 173.93 28,820,492 +0.67(+0.38%)
Jun 09, 2021 174.84 175.43 172.24 173.26 38,223,644 -0.95(-0.54%)
Jun 08, 2021 174.91 175.85 172.15 174.21 32,420,470 -1.62(-0.92%)
Jun 07, 2021 175.35 177.76 171.57 175.83 57,747,088 +0.41(+0.23%)
Jun 04, 2021 170.77 176.25 170.60 175.42 61,840,848 +6.07(+3.59%)
Jun 03, 2021 166.66 172.23 165.49 169.35 58,091,984 +1.91(+1.14%)
Jun 02, 2021 162.19 168.84 162.02 167.44 59,495,792 +5.13(+3.16%)
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.