NVIDIA Corp (NQ: NVDA )

190.32 +3.23 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 43.55 43.55 41.76 42.18 35,923,900 -1.68(-3.84%)
Jul 30, 2019 43.24 43.98 43.09 43.86 19,771,996 +0.16(+0.36%)
Jul 29, 2019 43.70 43.87 42.82 43.70 24,806,860 -0.06(-0.14%)
Jul 26, 2019 43.62 44.24 43.62 43.77 27,415,600 +0.42(+0.97%)
Jul 25, 2019 44.25 44.38 43.11 43.34 39,250,764 -1.32(-2.96%)
Jul 24, 2019 44.35 44.72 43.59 44.66 36,578,808 +0.75(+1.71%)
Jul 23, 2019 43.23 43.94 43.07 43.91 42,769,384 +1.09(+2.53%)
Jul 22, 2019 42.33 42.96 42.25 42.83 31,559,728 +0.72(+1.71%)
Jul 19, 2019 42.93 42.99 42.05 42.11 34,489,200 -0.44(-1.02%)
Jul 18, 2019 42.53 43.18 41.96 42.55 44,279,908 +0.12(+0.28%)
Jul 17, 2019 41.79 42.50 41.49 42.43 34,786,992 +0.66(+1.57%)
Jul 16, 2019 41.67 42.04 41.21 41.77 34,131,428 -0.05(-0.11%)
Jul 15, 2019 42.12 42.28 41.53 41.82 28,955,292 -0.09(-0.20%)
Jul 12, 2019 41.85 42.62 41.85 41.90 50,639,200 +0.33(+0.80%)
Jul 11, 2019 40.75 41.98 40.38 41.57 68,189,776 +1.55(+3.89%)
Jul 10, 2019 39.77 40.59 39.62 40.02 45,197,324 +0.69(+1.75%)
Jul 09, 2019 38.88 39.61 38.75 39.33 34,257,888 +0.02(+0.06%)
Jul 08, 2019 39.46 39.65 39.00 39.30 32,944,332 -0.75(-1.88%)
Jul 05, 2019 40.10 40.15 39.42 40.06 39,655,200 -0.63(-1.55%)
Jul 03, 2019 40.79 40.85 40.09 40.69 24,663,200 +0.13(+0.32%)
Jul 02, 2019 41.38 41.59 40.42 40.56 39,940,924 -0.94(-2.27%)
Jul 01, 2019 43.14 43.49 41.16 41.50 71,126,480 +0.44(+1.07%)
Jun 28, 2019 41.25 41.34 40.59 41.06 39,766,400 +0.25(+0.61%)
Jun 27, 2019 40.68 41.00 40.31 40.81 44,471,784 +0.99(+2.49%)
Jun 26, 2019 39.15 40.43 39.02 39.81 58,369,056 +1.95(+5.14%)
Jun 25, 2019 38.22 38.97 37.84 37.87 31,087,868 -0.33(-0.87%)
Jun 24, 2019 38.16 38.46 37.68 38.20 28,279,448 +0.26(+0.69%)
Jun 21, 2019 38.38 38.87 37.88 37.94 43,442,400 -0.59(-1.52%)
Jun 20, 2019 39.19 39.33 38.38 38.52 35,000,016 +0.24(+0.64%)
Jun 19, 2019 38.58 38.69 38.02 38.28 33,117,364 +0.06(+0.16%)
Jun 18, 2019 36.88 38.78 36.77 38.22 58,109,352 +1.96(+5.41%)
Jun 17, 2019 36.14 36.63 35.91 36.26 27,580,964 +0.10(+0.27%)
Jun 14, 2019 36.13 36.37 35.71 36.16 39,442,400 -0.91(-2.44%)
Jun 13, 2019 36.77 37.25 36.59 37.06 30,756,824 +0.52(+1.41%)
Jun 12, 2019 37.25 37.31 36.40 36.55 35,867,196 -1.14(-3.02%)
Jun 11, 2019 37.71 38.09 37.29 37.69 38,374,416 +0.58(+1.56%)
Jun 10, 2019 36.94 37.80 36.94 37.11 40,260,648 +0.73(+2.01%)
Jun 07, 2019 36.01 36.72 35.81 36.38 34,885,600 +0.43(+1.20%)
Jun 06, 2019 35.36 36.19 35.34 35.95 40,767,736 +0.62(+1.77%)
Jun 05, 2019 36.49 36.55 34.95 35.32 51,144,212 -0.43(-1.20%)
Jun 04, 2019 34.09 35.80 33.87 35.75 64,145,064 +2.15(+6.40%)
Jun 03, 2019 33.98 34.37 33.15 33.60 47,840,676 -0.27(-0.78%)
May 31, 2019 34.28 34.61 33.85 33.87 38,971,600 -0.91(-2.62%)
May 30, 2019 35.08 35.44 34.39 34.78 39,363,400 -0.31(-0.88%)
May 29, 2019 35.35 35.70 34.73 35.09 55,960,996 -0.75(-2.09%)
May 28, 2019 36.47 36.80 35.81 35.83 42,775,564 -0.45(-1.25%)
May 24, 2019 37.02 37.38 36.22 36.29 35,758,400 -0.54(-1.47%)
May 23, 2019 37.42 37.42 36.23 36.83 59,142,256 -1.22(-3.21%)
May 22, 2019 38.38 38.64 37.94 38.05 32,567,852 -0.72(-1.84%)
May 21, 2019 38.55 38.92 38.16 38.77 36,160,628 +0.77(+2.03%)
May 20, 2019 38.14 38.69 37.69 37.99 57,173,012 -1.14(-2.91%)
May 17, 2019 39.62 40.93 38.73 39.13 102,206,800 -0.91(-2.28%)
May 16, 2019 39.84 40.48 39.41 40.05 77,567,608 +0.15(+0.38%)
May 15, 2019 39.95 40.26 39.35 39.90 50,191,856 -0.61(-1.52%)
May 14, 2019 40.01 40.87 39.62 40.51 51,030,284 +0.90(+2.27%)
May 13, 2019 40.88 41.11 39.45 39.61 65,651,452 -2.59(-6.14%)
May 10, 2019 42.24 42.90 41.00 42.20 56,949,600 -0.34(-0.80%)
May 09, 2019 42.78 42.88 41.35 42.55 65,981,208 -0.93(-2.14%)
May 08, 2019 43.00 44.29 42.88 43.48 41,899,792 +0.20(+0.47%)
May 07, 2019 44.48 44.48 42.79 43.28 55,495,712 -1.68(-3.75%)
May 06, 2019 43.88 45.09 43.50 44.96 42,196,112 -0.79(-1.73%)
May 03, 2019 45.88 45.98 45.13 45.75 33,682,000 -0.05(-0.10%)
May 02, 2019 45.22 46.22 44.78 45.80 39,455,436 +0.68(+1.51%)
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.