Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

122.67 -1.63 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2024 121.13 123.41 121.03 122.67 220,050,688 -1.63(-1.31%)
Jul 01, 2024 123.47 124.84 118.83 124.30 284,505,152 +0.76(+0.62%)
Jun 28, 2024 124.58 127.71 122.75 123.54 315,767,424 -0.45(-0.36%)
Jun 27, 2024 124.10 126.41 122.92 123.99 252,216,496 -2.41(-1.91%)
Jun 26, 2024 126.13 128.12 122.60 126.40 362,109,280 +0.31(+0.25%)
Jun 25, 2024 121.20 126.50 119.32 126.09 424,664,544 +7.98(+6.76%)
Jun 24, 2024 123.24 124.46 118.04 118.11 477,018,816 -8.46(-6.68%)
Jun 21, 2024 127.12 130.63 124.30 126.57 664,188,736 -4.21(-3.22%)
Jun 20, 2024 139.80 140.76 129.52 130.78 517,188,672 -4.80(-3.54%)
Jun 18, 2024 131.14 136.33 130.69 135.58 294,339,584 +4.60(+3.51%)
Jun 17, 2024 132.99 133.73 129.58 130.98 287,948,416 -0.90(-0.68%)
Jun 14, 2024 129.96 132.84 128.32 131.88 309,343,008 +2.27(+1.75%)
Jun 13, 2024 129.39 129.80 127.16 129.61 260,131,744 +4.41(+3.52%)
Jun 12, 2024 123.06 126.88 122.57 125.20 298,945,888 +4.29(+3.55%)
Jun 11, 2024 121.77 122.87 118.74 120.91 222,245,120 -0.87(-0.71%)
Jun 10, 2024 120.36 195.93 117.00 121.78 314,240,864 -1087.00(-89.93%)
Jun 07, 2024 1198 1217 1180 1209 41,245,800 -1.10(-0.09%)
Jun 06, 2024 1240 1256 1183 1210 66,370,760 -14.42(-1.18%)
Jun 05, 2024 1184 1224 1175 1224 52,665,948 +60.03(+5.16%)
Jun 04, 2024 1157 1166 1140 1164 40,376,836 +14.36(+1.25%)
Jun 03, 2024 1136 1150 1120 1150 43,720,024 +53.67(+4.90%)
May 31, 2024 1125 1127 1069 1096 61,339,300 -8.67(-0.78%)
May 30, 2024 1146 1158 1097 1105 48,624,752 -43.25(-3.77%)
May 29, 2024 1130 1155 1109 1148 55,652,480 +9.28(+0.81%)
May 28, 2024 1102 1149 1099 1139 65,092,728 +74.31(+6.98%)
May 24, 2024 1044 1065 1030 1065 43,011,732 +26.70(+2.57%)
May 23, 2024 1020 1063 1015 1038 83,435,432 +88.48(+9.32%)
May 22, 2024 954.48 960.09 932.38 949.39 54,561,452 -4.36(-0.46%)
May 21, 2024 935.88 953.89 931.69 953.75 32,839,062 +6.06(+0.64%)
May 20, 2024 937.39 951.89 934.29 947.69 31,820,620 +23.01(+2.49%)
May 17, 2024 943.58 947.29 917.95 924.68 36,010,132 -18.80(-1.99%)
May 16, 2024 948.99 958.08 940.92 943.48 32,355,266 -2.71(-0.29%)
May 15, 2024 924.61 948.51 915.88 946.19 41,699,224 +32.74(+3.58%)
May 14, 2024 895.88 916.40 889.24 913.45 29,613,600 +9.57(+1.06%)
May 13, 2024 904.67 909.87 885.19 903.88 28,932,664 +5.21(+0.58%)
May 10, 2024 902.93 913.90 892.16 898.67 33,539,196 +11.31(+1.27%)
May 09, 2024 905.18 910.61 882.21 887.37 37,988,744 -16.65(-1.84%)
May 08, 2024 894.73 911.83 894.10 904.01 32,531,246 -1.42(-0.16%)
May 07, 2024 910.87 917.70 823.15 905.43 43,706,280 -15.86(-1.72%)
May 06, 2024 893.79 922.09 890.45 921.29 37,321,368 +33.51(+3.77%)
May 03, 2024 877.79 892.71 870.30 887.79 39,839,600 +29.72(+3.46%)
May 02, 2024 844.39 862.27 831.90 858.07 37,845,556 +27.76(+3.34%)
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.