Skip to main content

NVIDIA Corp (NQ: NVDA )

902.98 +0.48 (+0.05%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 226.60 226.60 220.86 223.50 26,015,704 -2.99(-1.32%)
Aug 30, 2021 227.91 230.03 225.12 226.49 26,321,190 +0.51(+0.23%)
Aug 27, 2021 221.46 226.83 221.29 225.98 30,524,800 +5.68(+2.58%)
Aug 26, 2021 221.62 223.01 217.53 220.30 23,797,404 -1.45(-0.65%)
Aug 25, 2021 217.00 224.31 216.88 221.75 34,814,528 +4.19(+1.93%)
Aug 24, 2021 217.16 219.21 214.98 217.56 29,732,350 -1.65(-0.75%)
Aug 23, 2021 209.35 219.59 209.14 219.20 57,634,924 +11.40(+5.49%)
Aug 20, 2021 199.57 208.29 198.99 207.80 67,691,192 +10.16(+5.14%)
Aug 19, 2021 194.60 204.60 187.30 197.64 76,755,496 +7.57(+3.98%)
Aug 18, 2021 194.66 196.00 189.67 190.07 28,542,120 -4.16(-2.14%)
Aug 17, 2021 196.51 197.36 192.34 194.24 20,477,192 -4.98(-2.50%)
Aug 16, 2021 201.00 202.52 194.19 199.22 21,140,230 -2.32(-1.15%)
Aug 13, 2021 198.71 201.79 198.17 201.53 18,338,018 +2.86(+1.44%)
Aug 12, 2021 198.36 199.94 195.86 198.68 15,200,156 +2.03(+1.03%)
Aug 11, 2021 200.09 200.15 193.97 196.65 18,616,588 -2.37(-1.19%)
Aug 10, 2021 202.87 203.95 198.00 199.02 17,947,326 -3.58(-1.77%)
Aug 09, 2021 204.11 204.73 201.08 202.60 14,665,231 -0.71(-0.35%)
Aug 06, 2021 204.89 205.35 201.75 203.31 17,887,014 -2.71(-1.31%)
Aug 05, 2021 204.65 206.97 203.07 206.01 21,160,356 +3.62(+1.79%)
Aug 04, 2021 199.56 202.83 197.94 202.39 23,157,198 +4.58(+2.32%)
Aug 03, 2021 197.06 201.87 191.87 197.81 30,209,396 +0.65(+0.33%)
Aug 02, 2021 196.66 199.27 193.28 197.16 21,772,388 +2.51(+1.29%)
Jul 30, 2021 193.85 195.96 192.30 194.65 18,381,482 -1.63(-0.83%)
Jul 29, 2021 194.85 198.19 192.95 196.28 19,079,974 +1.59(+0.82%)
Jul 28, 2021 192.86 196.12 189.62 194.69 20,237,576 +2.94(+1.54%)
Jul 27, 2021 192.32 195.88 187.09 191.75 24,908,486 -0.86(-0.45%)
Jul 26, 2021 192.78 194.09 188.81 192.61 20,416,806 -2.63(-1.35%)
Jul 23, 2021 196.22 196.66 192.17 195.24 19,601,168 -0.36(-0.18%)
Jul 22, 2021 196.08 198.51 192.43 195.60 32,419,480 +1.84(+0.95%)
Jul 21, 2021 188.50 194.93 187.10 193.77 37,230,740 +7.97(+4.29%)
Jul 20, 2021 186.98 188.06 181.33 185.80 43,520,732 -1.67(-0.89%)
Jul 19, 2021 178.84 190.09 178.35 187.47 74,950,552 +6.18(+3.41%)
Jul 16, 2021 189.98 191.24 180.42 181.30 68,942,312 -8.04(-4.25%)
Jul 15, 2021 197.78 198.13 188.26 189.34 55,101,036 -8.74(-4.41%)
Jul 14, 2021 203.23 203.83 197.19 198.07 38,058,684 -4.01(-1.98%)
Jul 13, 2021 203.65 204.26 200.79 202.08 29,099,732 -2.69(-1.31%)
Jul 12, 2021 202.05 204.97 201.53 204.77 32,228,190 +4.61(+2.31%)
Jul 09, 2021 199.28 200.46 197.20 200.16 29,714,460 +1.47(+0.74%)
Jul 08, 2021 198.22 200.98 196.67 198.69 50,400,544 -4.68(-2.30%)
Jul 07, 2021 208.18 208.29 202.97 203.37 41,888,972 -3.26(-1.58%)
Jul 06, 2021 207.02 208.06 203.15 206.63 44,721,920 +2.11(+1.03%)
Jul 02, 2021 204.05 204.70 202.53 204.52 34,398,952 +2.75(+1.36%)
Jul 01, 2021 200.90 204.21 199.84 201.77 48,077,752 +2.09(+1.05%)
Jun 30, 2021 199.65 201.28 198.29 199.68 32,693,728 -0.24(-0.12%)
Jun 29, 2021 198.48 200.64 196.23 199.92 36,776,248 +0.42(+0.21%)
Jun 28, 2021 193.28 200.44 192.86 199.51 49,594,672 +9.52(+5.01%)
Jun 25, 2021 192.47 193.12 188.62 189.98 27,884,624 -1.74(-0.91%)
Jun 24, 2021 191.95 193.87 190.55 191.72 32,128,430 +1.48(+0.78%)
Jun 23, 2021 189.75 191.17 188.75 190.24 33,244,900 +1.70(+0.90%)
Jun 22, 2021 184.40 189.31 183.54 188.54 58,078,920 +4.59(+2.49%)
Jun 21, 2021 184.03 185.05 177.92 183.96 67,319,192 -2.11(-1.13%)
Jun 18, 2021 187.52 193.42 185.52 186.07 97,053,560 -0.19(-0.10%)
Jun 17, 2021 177.44 188.03 177.26 186.25 80,903,152 +8.46(+4.76%)
Jun 16, 2021 177.60 179.24 175.54 177.80 30,734,060 +0.22(+0.12%)
Jun 15, 2021 178.84 179.85 176.97 177.58 24,320,444 -2.30(-1.28%)
Jun 14, 2021 178.75 180.08 176.32 179.88 32,185,808 +1.93(+1.09%)
Jun 11, 2021 174.49 179.08 174.14 177.94 41,702,596 +4.00(+2.30%)
Jun 10, 2021 173.20 174.62 171.46 173.95 28,817,114 +0.67(+0.38%)
Jun 09, 2021 174.86 175.45 172.26 173.28 38,219,164 -0.95(-0.54%)
Jun 08, 2021 174.93 175.87 172.17 174.23 32,416,670 -1.62(-0.92%)
Jun 07, 2021 175.37 177.78 171.59 175.85 57,740,316 +0.41(+0.23%)
Jun 04, 2021 170.79 176.26 170.62 175.44 61,833,600 +6.07(+3.59%)
Jun 03, 2021 166.68 172.25 165.51 169.37 58,085,172 +1.91(+1.14%)
Jun 02, 2021 162.21 168.86 162.04 167.46 59,488,816 +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.