Indicators

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	467.38	471.14	464.90	467.13	25,088,880	-0.21(-0.04%)
Jul 28, 2023	466.52	470.11	463.65	467.34	33,130,554	+8.50(+1.85%)
Jul 27, 2023	465.03	473.79	457.35	458.85	45,528,876	+4.48(+0.99%)
Jul 26, 2023	460.06	460.38	446.15	454.37	36,372,664	-2.27(-0.50%)
Jul 25, 2023	449.26	461.67	449.08	456.64	34,750,712	+10.67(+2.39%)
Jul 24, 2023	447.16	450.94	440.25	445.97	38,286,696	+3.03(+0.68%)
Jul 21, 2023	457.73	458.51	440.85	442.94	97,505,672	-12.11(-2.66%)
Jul 20, 2023	464.92	470.71	450.47	455.05	53,699,568	-15.56(-3.31%)
Jul 19, 2023	474.48	478.02	467.26	470.61	42,694,052	-4.17(-0.88%)
Jul 18, 2023	466.85	478.80	457.19	474.78	56,983,628	+10.33(+2.22%)
Jul 17, 2023	462.74	464.81	452.47	464.45	51,011,428	+9.92(+2.18%)
Jul 14, 2023	465.67	480.72	450.45	454.54	77,234,832	-5.08(-1.10%)
Jul 13, 2023	445.03	461.40	444.87	459.62	47,736,056	+20.74(+4.73%)
Jul 12, 2023	430.19	439.20	427.63	438.87	48,019,264	+14.96(+3.53%)
Jul 11, 2023	424.67	427.44	420.53	423.91	30,170,678	+2.25(+0.53%)
Jul 10, 2023	426.43	427.97	416.35	421.66	35,402,428	-3.23(-0.76%)
Jul 07, 2023	423.08	432.00	421.66	424.89	35,600,052	+4.00(+0.95%)
Jul 06, 2023	418.30	421.65	413.32	420.89	30,396,706	-2.14(-0.51%)
Jul 05, 2023	421.21	431.63	420.71	423.03	32,343,244	-0.96(-0.23%)

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.