NVIDIA Corp (NQ: NVDA )

161.22 -7.47 (-4.43%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 68.18 70.48 67.90 70.25 70,939,600 +3.41(+5.09%)
Sep 27, 2018 67.08 67.30 66.53 66.85 21,434,968 +0.12(+0.18%)
Sep 26, 2018 67.15 67.56 66.57 66.73 26,845,220 -0.37(-0.56%)
Sep 25, 2018 67.09 67.36 66.23 67.10 28,025,968 +0.68(+1.02%)
Sep 24, 2018 65.55 66.46 64.67 66.42 29,382,092 +0.56(+0.85%)
Sep 21, 2018 66.69 67.15 65.53 65.86 43,512,400 -0.71(-1.06%)
Sep 20, 2018 66.76 67.19 66.03 66.57 43,046,932 -1.43(-2.10%)
Sep 19, 2018 67.57 68.17 67.06 68.00 22,471,508 +0.24(+0.35%)
Sep 18, 2018 68.52 69.56 67.69 67.75 29,941,112 -0.73(-1.06%)
Sep 17, 2018 68.85 69.34 68.29 68.48 20,523,932 -0.62(-0.90%)
Sep 14, 2018 68.75 69.78 68.38 69.11 38,693,200 +1.27(+1.88%)
Sep 13, 2018 67.72 68.75 67.54 67.83 30,505,552 +0.78(+1.17%)
Sep 12, 2018 67.80 68.00 65.48 67.05 41,898,972 -1.15(-1.69%)
Sep 11, 2018 68.22 69.10 68.00 68.20 24,300,320 -0.48(-0.70%)
Sep 10, 2018 68.19 68.98 67.75 68.68 22,010,800 +0.72(+1.06%)
Sep 07, 2018 67.25 69.23 66.80 67.97 29,541,600 -0.22(-0.32%)
Sep 06, 2018 69.44 69.47 67.85 68.18 32,272,496 -1.42(-2.05%)
Sep 05, 2018 70.75 71.11 68.79 69.61 39,306,368 -1.32(-1.86%)
Sep 04, 2018 70.04 71.31 69.75 70.92 39,170,120 +0.75(+1.08%)
Aug 31, 2018 70.17 70.17 70.17 0 +0.72(+1.03%)
Aug 30, 2018 69.31 70.43 69.08 69.45 34,606,732 -0.17(-0.24%)
Aug 29, 2018 68.48 69.88 68.27 69.62 41,993,660 +1.03(+1.50%)
Aug 28, 2018 68.92 69.14 67.38 68.59 47,482,772 -0.38(-0.55%)
Aug 27, 2018 68.36 69.72 68.03 68.97 50,539,136 +0.92(+1.35%)
Aug 24, 2018 66.80 68.20 66.75 68.06 53,150,800 +1.35(+2.02%)
Aug 23, 2018 65.31 67.37 65.17 66.71 72,030,864 +1.00(+1.53%)
Aug 22, 2018 63.00 65.75 62.97 65.70 74,933,408 +2.38(+3.75%)
Aug 21, 2018 62.12 63.38 61.92 63.33 67,268,192 +1.37(+2.21%)
Aug 20, 2018 60.80 63.30 59.68 61.96 85,409,984 +0.76(+1.23%)
Aug 17, 2018 63.23 63.24 60.93 61.20 114,318,400 -3.16(-4.90%)
Aug 16, 2018 65.47 65.50 63.75 64.36 79,762,160 -0.41(-0.63%)
Aug 15, 2018 65.57 65.91 63.98 64.77 59,068,812 -0.59(-0.90%)
Aug 14, 2018 65.09 65.50 64.25 65.36 46,500,104 +1.33(+2.07%)
Aug 13, 2018 63.78 65.25 63.77 64.03 37,445,696 +0.33(+0.52%)
Aug 10, 2018 63.29 64.03 63.17 63.70 25,662,400 -0.42(-0.65%)
Aug 09, 2018 64.78 64.81 64.04 64.11 20,413,532 -0.49(-0.76%)
Aug 08, 2018 64.25 65.06 63.90 64.61 26,184,808 +0.37(+0.57%)
Aug 07, 2018 64.00 64.42 63.73 64.24 25,800,648 +0.73(+1.15%)
Aug 06, 2018 62.90 63.54 62.43 63.51 20,742,616 +0.48(+0.77%)
Aug 03, 2018 62.90 63.27 62.73 63.02 21,428,800 +0.37(+0.59%)
Aug 02, 2018 60.90 62.70 60.30 62.66 26,932,856 +1.04(+1.68%)
Aug 01, 2018 61.53 62.09 60.97 61.62 28,265,200 +0.40(+0.66%)
Jul 31, 2018 60.93 61.97 60.53 61.22 28,369,776 +0.18(+0.30%)
Jul 30, 2018 63.15 63.21 60.68 61.03 34,011,708 -1.97(-3.13%)
Jul 27, 2018 64.08 64.15 62.46 63.01 29,542,000 -0.70(-1.11%)
Jul 26, 2018 62.77 64.08 62.59 63.71 32,490,228 +0.74(+1.18%)
Jul 25, 2018 63.09 61.69 62.97 31,999,548 +0.79(+1.27%)
Jul 24, 2018 62.84 63.71 62.00 62.18 35,451,084 -0.17(-0.28%)
Jul 23, 2018 62.45 62.47 60.82 62.35 30,113,612 -0.37(-0.59%)
Jul 20, 2018 63.37 62.61 62.72 22,248,644 -0.29(-0.45%)
Jul 19, 2018 62.73 63.35 62.58 63.01 23,558,200 +0.08(+0.13%)
Jul 18, 2018 63.35 63.49 62.41 62.92 27,747,752 -0.50(-0.78%)
Jul 17, 2018 61.55 63.58 61.30 63.42 36,190,824 +1.37(+2.21%)
Jul 16, 2018 62.05 62.59 61.92 62.05 19,675,056 -0.28(-0.45%)
Jul 13, 2018 62.33 24,716,312 -0.48(-0.76%)
Jul 12, 2018 62.34 63.29 62.24 62.81 34,535,372 +0.92(+1.49%)
Jul 11, 2018 62.38 62.73 61.77 61.88 36,705,376 -1.43(-2.26%)
Jul 10, 2018 62.44 63.53 62.03 63.31 35,826,424 +1.00(+1.60%)
Jul 09, 2018 62.58 62.60 61.52 62.31 30,331,900 +0.48(+0.78%)
Jul 06, 2018 60.44 61.92 60.22 61.83 29,635,288 +1.15(+1.90%)
Jul 05, 2018 59.77 60.73 59.38 60.68 30,581,448 +1.47(+2.49%)
Jul 03, 2018 59.21 59.21 59.21 0 -1.35(-2.23%)
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.