Indicators

NVIDIA Corp (NQ: NVDA )

877.35 +51.03 (+6.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	467.44	471.20	464.96	467.19	25,085,940	-0.21(-0.04%)
Jul 28, 2023	466.58	470.17	463.71	467.40	33,126,672	+8.50(+1.85%)
Jul 27, 2023	465.09	473.85	457.40	458.90	45,523,540	+4.48(+0.99%)
Jul 26, 2023	460.11	460.43	446.20	454.42	36,368,400	-2.27(-0.50%)
Jul 25, 2023	449.31	461.73	449.13	456.69	34,746,640	+10.67(+2.39%)
Jul 24, 2023	447.21	450.99	440.30	446.02	38,282,208	+3.03(+0.68%)
Jul 21, 2023	457.78	458.56	440.90	442.99	97,494,240	-12.11(-2.66%)
Jul 20, 2023	464.97	470.77	450.52	455.10	53,693,300	-15.57(-3.31%)
Jul 19, 2023	474.54	478.08	467.32	470.67	42,689,148	-4.17(-0.88%)
Jul 18, 2023	466.91	478.86	457.24	474.84	56,976,808	+10.33(+2.22%)
Jul 17, 2023	462.79	464.86	452.53	464.51	51,005,448	+9.92(+2.18%)
Jul 14, 2023	465.73	480.78	450.50	454.59	77,225,776	-5.08(-1.10%)
Jul 13, 2023	445.08	461.45	444.82	459.67	47,730,460	+20.75(+4.73%)
Jul 12, 2023	430.24	439.25	427.68	438.93	48,013,636	+14.97(+3.53%)
Jul 11, 2023	424.72	427.49	420.58	423.96	30,167,142	+2.25(+0.53%)
Jul 10, 2023	426.48	428.02	416.40	421.71	35,398,280	-3.23(-0.76%)
Jul 07, 2023	423.13	432.05	421.71	424.94	35,595,880	+4.00(+0.95%)
Jul 06, 2023	418.35	421.70	413.37	420.94	30,393,144	-2.14(-0.51%)
Jul 05, 2023	421.26	431.68	420.76	423.08	32,339,452	-0.96(-0.23%)

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.