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

NVIDIA Corp (NQ: NVDA )

113.06 +0.78 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, Jul 26, 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 26, 2024 116.19 116.20 111.58 113.06 293,005,280 +0.78(+0.69%)
Jul 25, 2024 113.04 116.63 106.30 112.28 460,109,344 -1.97(-1.72%)
Jul 24, 2024 119.17 119.95 113.44 114.25 327,219,616 -8.34(-6.80%)
Jul 23, 2024 122.78 124.69 122.10 122.59 173,355,104 -0.95(-0.77%)
Jul 22, 2024 120.35 124.07 119.86 123.54 257,746,496 +5.61(+4.76%)
Jul 19, 2024 120.35 121.60 117.37 117.93 217,237,568 -3.16(-2.61%)
Jul 18, 2024 121.85 122.40 116.56 121.09 320,623,360 +3.10(+2.63%)
Jul 17, 2024 121.35 121.85 116.72 117.99 389,199,104 -8.37(-6.62%)
Jul 16, 2024 128.44 129.04 124.58 126.36 214,489,632 -2.08(-1.62%)
Jul 15, 2024 130.56 131.39 127.18 128.44 208,001,888 -0.80(-0.62%)
Jul 12, 2024 128.26 131.92 127.22 129.24 252,691,344 +1.84(+1.44%)
Jul 11, 2024 135.75 136.15 127.05 127.40 373,959,008 -7.51(-5.57%)
Jul 10, 2024 134.03 135.10 132.42 134.91 248,309,136 +3.53(+2.69%)
Jul 09, 2024 130.35 133.82 128.65 131.38 286,464,416 +3.18(+2.48%)
Jul 08, 2024 127.49 130.77 127.04 128.20 237,038,400 +2.37(+1.88%)
Jul 05, 2024 127.38 128.85 125.68 125.83 214,240,128 -2.45(-1.91%)
Jul 03, 2024 121.66 128.28 121.36 128.28 215,801,696 +5.61(+4.57%)
Jul 02, 2024 121.13 123.41 121.03 122.67 220,050,688 -1.63(-1.31%)
Jul 01, 2024 123.47 124.84 118.83 124.30 284,504,896 +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 124.10 126.41 122.92 123.99 252,216,592 -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 123.24 124.46 118.04 118.11 477,018,720 -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 132.99 133.73 129.58 130.98 287,948,576 -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 123.06 126.88 122.57 125.20 298,945,728 +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 +0.90(+0.75%)
Jun 07, 2024 119.76 121.68 118.01 120.88 412,457,984 -0.11(-0.09%)
Jun 06, 2024 124.04 125.58 118.31 120.99 663,707,584 -1.44(-1.18%)
Jun 05, 2024 118.36 122.44 117.46 122.43 526,659,488 +6.00(+5.16%)
Jun 04, 2024 115.71 116.59 114.04 116.43 403,768,352 +1.44(+1.25%)
Jun 03, 2024 113.61 114.99 111.99 114.99 437,200,224 +5.37(+4.90%)
May 31, 2024 112.51 112.71 106.93 109.62 613,392,960 -0.87(-0.78%)
May 30, 2024 114.64 115.81 109.65 110.49 486,247,520 -4.33(-3.77%)
May 29, 2024 113.04 115.48 110.89 114.82 556,524,736 +0.92(+0.81%)
May 28, 2024 110.23 114.93 109.87 113.89 650,904,384 +7.43(+6.98%)
May 24, 2024 104.44 106.47 102.99 106.46 430,102,176 +2.67(+2.57%)
May 23, 2024 102.02 106.31 101.51 103.79 834,325,184 +8.85(+9.32%)
May 22, 2024 95.45 96.01 93.24 94.94 545,595,328 -0.44(-0.46%)
May 21, 2024 93.59 95.39 93.17 95.38 328,379,072 +0.61(+0.64%)
May 20, 2024 93.74 95.19 93.43 94.77 318,195,008 +2.30(+2.49%)
May 17, 2024 94.36 94.73 91.80 92.47 360,088,672 -1.88(-1.99%)
May 16, 2024 94.90 95.81 94.10 94.35 323,541,280 -0.27(-0.29%)
May 15, 2024 92.46 94.85 91.59 94.62 416,977,600 +3.27(+3.58%)
May 14, 2024 89.59 91.64 88.93 91.35 296,125,600 +0.96(+1.06%)
May 13, 2024 90.47 90.99 88.52 90.39 289,316,832 +0.52(+0.58%)
May 10, 2024 90.30 91.39 89.22 89.87 335,380,160 +1.13(+1.27%)
May 09, 2024 90.52 91.06 88.22 88.74 379,874,112 -1.66(-1.84%)
May 08, 2024 89.48 91.19 89.41 90.40 325,234,304 -0.14(-0.16%)
May 07, 2024 91.09 91.77 82.32 90.55 437,047,424 -1.59(-1.72%)
May 06, 2024 89.38 92.21 89.05 92.13 373,200,544 +3.35(+3.77%)
May 03, 2024 87.78 89.27 87.03 88.78 398,381,984 +2.97(+3.46%)
May 02, 2024 84.44 86.23 83.19 85.81 378,442,272 +2.78(+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.