Indicators

NVIDIA Corp (NQ: NVDA )

1,148.25 +9.24 (+0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.73	41.09	39.67	40.13	56,631,424	-0.46(-1.14%)
Jul 28, 2017	39.58	40.84	39.33	40.60	51,968,868	+0.65(+1.64%)
Jul 27, 2017	41.55	41.67	38.91	39.94	79,202,224	-1.36(-3.30%)
Jul 26, 2017	41.41	41.96	40.96	41.30	64,797,424	+0.47(+1.15%)
Jul 25, 2017		40.98		40.83	50,184,124	-0.20(-0.48%)
Jul 24, 2017	41.58	41.68	40.92	41.03	66,001,852	-0.48(-1.16%)
Jul 21, 2017	41.16	41.81	41.02	41.51	65,633,632	+0.15(+0.36%)
Jul 20, 2017		41.37	40.51	41.36	70,776,704	+0.59(+1.45%)
Jul 19, 2017	41.08	41.34	40.66	40.77	69,519,840	-0.21(-0.52%)
Jul 18, 2017	39.95	41.13	39.83	40.98	78,588,984	+0.42(+1.04%)
Jul 17, 2017	41.08	41.36	39.94	40.56	94,180,824	-0.17(-0.42%)
Jul 14, 2017	39.83	40.75	39.76	40.73	95,358,016	+1.07(+2.69%)
Jul 13, 2017	40.25	41.07	39.20	39.67	138,564,128	-0.46(-1.16%)
Jul 12, 2017	39.09	40.25	38.66	40.13	115,745,488	+1.64(+4.25%)
Jul 11, 2017	37.99	38.57	37.57	38.49	76,694,096	+0.54(+1.42%)
Jul 10, 2017	36.98	38.03	36.72	37.96	96,962,064	+1.71(+4.73%)
Jul 07, 2017	36.00	36.43	35.77	36.24	66,306,016	+0.81(+2.29%)
Jul 06, 2017	35.03	35.90	34.51	35.43	75,516,920	+0.11(+0.30%)
Jul 05, 2017	35.04	35.62	34.85	35.33	83,009,608	+0.92(+2.67%)

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.