Skip to main content

NVIDIA Corp (NQ: NVDA )

114.65 -0.94 (-0.82%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 46.75 47.13 46.50 46.72 250,830,944 -0.02(-0.04%)
Jul 28, 2023 46.66 47.02 46.38 46.75 331,229,152 +0.85(+1.85%)
Jul 27, 2023 46.51 47.39 45.75 45.90 455,183,808 +0.45(+0.99%)
Jul 26, 2023 46.02 46.05 44.63 45.45 363,642,784 -0.23(-0.50%)
Jul 25, 2023 44.94 46.18 44.92 45.67 347,427,008 +1.07(+2.39%)
Jul 24, 2023 44.73 45.10 44.04 44.61 382,778,688 +0.30(+0.68%)
Jul 21, 2023 45.78 45.86 44.10 44.30 974,831,872 -1.21(-2.66%)
Jul 20, 2023 46.50 47.08 45.06 45.52 536,871,872 -1.56(-3.31%)
Jul 19, 2023 47.46 47.81 46.74 47.07 426,842,080 -0.42(-0.88%)
Jul 18, 2023 46.70 47.89 45.73 47.49 569,704,896 +1.03(+2.22%)
Jul 17, 2023 46.28 46.49 45.26 46.46 509,996,640 +0.99(+2.18%)
Jul 14, 2023 46.58 48.08 45.06 45.46 772,170,240 -0.51(-1.10%)
Jul 13, 2023 44.51 46.15 44.50 45.97 477,250,496 +2.07(+4.73%)
Jul 12, 2023 43.03 43.93 42.77 43.90 480,081,952 +1.50(+3.53%)
Jul 11, 2023 42.48 42.75 42.06 42.40 301,637,216 +0.22(+0.53%)
Jul 10, 2023 42.65 42.81 41.64 42.18 353,942,656 -0.32(-0.76%)
Jul 07, 2023 42.32 43.21 42.18 42.50 355,918,464 +0.40(+0.95%)
Jul 06, 2023 41.84 42.17 41.34 42.10 303,896,960 -0.21(-0.51%)
Jul 05, 2023 42.13 43.17 42.08 42.31 323,357,856 -0.10(-0.23%)
Jul 03, 2023 42.51 42.89 42.20 42.41 198,233,888 +0.11(+0.26%)
Jun 30, 2023 41.68 42.55 41.50 42.30 501,333,600 +1.48(+3.63%)
Jun 29, 2023 41.55 41.60 40.60 40.82 379,946,560 -0.33(-0.80%)
Jun 28, 2023 40.66 41.84 40.51 41.15 581,703,552 -0.72(-1.73%)
Jun 27, 2023 40.79 41.94 40.44 41.87 458,169,056 +1.24(+3.06%)
Jun 26, 2023 42.46 42.76 40.10 40.63 593,916,096 -1.58(-3.74%)
Jun 23, 2023 42.46 42.80 42.01 42.20 358,407,808 -0.82(-1.90%)
Jun 22, 2023 42.25 43.42 42.23 43.02 417,267,904 -0.02(-0.05%)
Jun 21, 2023 43.50 43.61 42.08 43.04 551,503,936 -0.76(-1.74%)
Jun 20, 2023 42.99 43.99 42.67 43.80 450,644,288 +1.12(+2.61%)
Jun 16, 2023 43.45 43.72 42.66 42.69 655,778,176 +0.05(+0.11%)
Jun 15, 2023 42.60 43.28 42.14 42.64 568,798,720 -0.35(-0.82%)
Jun 14, 2023 40.82 43.00 40.55 42.99 740,000,320 +1.97(+4.81%)
Jun 13, 2023 40.18 41.10 39.74 41.02 611,958,976 +1.54(+3.90%)
Jun 12, 2023 39.20 39.53 38.61 39.48 389,171,424 +0.71(+1.84%)
Jun 09, 2023 39.03 39.71 38.56 38.77 428,698,240 +0.26(+0.68%)
Jun 08, 2023 37.72 38.86 37.50 38.51 417,362,080 +1.03(+2.76%)
Jun 07, 2023 38.91 39.49 37.35 37.47 510,492,928 -1.18(-3.05%)
Jun 06, 2023 38.83 39.16 38.14 38.65 388,374,848 -0.52(-1.32%)
Jun 05, 2023 38.90 39.56 38.70 39.17 395,828,992 -0.16(-0.40%)
Jun 02, 2023 40.09 40.50 39.05 39.32 482,801,536 -0.44(-1.11%)
Jun 01, 2023 38.48 40.05 38.34 39.77 635,290,880 +1.94(+5.12%)
May 31, 2023 39.48 40.29 37.82 37.83 1,002,062,848 -2.28(-5.68%)
May 30, 2023 40.59 41.93 39.94 40.11 922,752,576 +1.16(+2.99%)
May 26, 2023 37.89 39.17 37.55 38.94 714,480,960 +0.97(+2.54%)
May 25, 2023 38.52 39.48 36.63 37.98 1,543,866,496 +7.44(+24.37%)
May 24, 2023 30.21 30.60 29.80 30.53 708,418,048 -0.15(-0.49%)
May 23, 2023 31.00 31.28 30.63 30.68 355,889,792 -0.49(-1.57%)
May 22, 2023 30.90 31.52 30.68 31.17 371,683,328 -0.09(-0.28%)
May 19, 2023 31.53 31.58 30.91 31.26 473,963,328 -0.41(-1.31%)
May 18, 2023 30.41 31.82 30.32 31.67 747,908,928 +1.50(+4.97%)
May 17, 2023 29.58 30.20 29.43 30.17 431,817,792 +0.96(+3.30%)
May 16, 2023 28.84 29.87 28.83 29.21 448,978,272 +0.26(+0.90%)
May 15, 2023 28.50 28.97 28.15 28.95 293,781,024 +0.61(+2.16%)
May 12, 2023 28.53 28.78 28.04 28.34 274,253,600 -0.24(-0.83%)
May 11, 2023 28.89 28.95 28.24 28.57 321,960,224 -0.31(-1.06%)
May 10, 2023 29.00 29.11 28.46 28.88 369,233,888 +0.31(+1.10%)
May 09, 2023 28.90 28.97 28.45 28.57 314,746,976 -0.58(-1.99%)
May 08, 2023 28.52 29.22 28.35 29.15 344,832,416 +0.47(+1.64%)
May 05, 2023 27.82 28.75 27.73 28.68 361,538,496 +1.12(+4.06%)
May 04, 2023 27.65 27.86 27.24 27.56 321,644,864 -0.24(-0.86%)
May 03, 2023 27.84 28.36 27.47 27.80 383,178,048 -0.41(-1.45%)
May 02, 2023 28.68 28.83 28.08 28.21 402,307,072 -0.70(-2.42%)
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.