Skip to main content

NVIDIA Corp (NQ: NVDA )

124.81 -1.28 (-1.02%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 60.35 61.38 59.96 60.63 28,641,748 +0.18(+0.30%)
Jul 30, 2018 62.55 62.61 60.10 60.45 34,337,768 -1.95(-3.13%)
Jul 27, 2018 63.47 63.54 61.87 62.41 29,825,210 -0.70(-1.11%)
Jul 26, 2018 62.17 63.47 62.00 63.10 32,801,702 +0.74(+1.18%)
Jul 25, 2018 62.49 61.10 62.37 32,306,318 +0.78(+1.27%)
Jul 24, 2018 62.24 63.11 61.41 61.59 35,790,944 -0.17(-0.28%)
Jul 23, 2018 61.86 61.88 60.24 61.76 30,402,302 -0.37(-0.59%)
Jul 20, 2018 62.77 62.02 62.13 22,461,936 -0.28(-0.45%)
Jul 19, 2018 62.14 62.75 61.99 62.41 23,784,046 +0.08(+0.13%)
Jul 18, 2018 62.75 62.88 61.82 62.33 28,013,762 -0.49(-0.78%)
Jul 17, 2018 60.97 62.97 60.71 62.82 36,537,776 +1.36(+2.21%)
Jul 16, 2018 61.46 61.99 61.34 61.46 19,863,676 -0.28(-0.45%)
Jul 13, 2018 61.74 24,953,260 -0.47(-0.76%)
Jul 12, 2018 61.75 62.69 61.65 62.21 34,866,452 +0.92(+1.49%)
Jul 11, 2018 61.78 62.13 61.19 61.29 37,057,260 -1.42(-2.26%)
Jul 10, 2018 61.84 62.93 61.44 62.71 36,169,880 +0.99(+1.60%)
Jul 09, 2018 61.99 62.00 60.93 61.72 30,622,684 +0.48(+0.78%)
Jul 06, 2018 59.86 61.33 59.65 61.25 29,919,392 +1.14(+1.90%)
Jul 05, 2018 59.20 60.15 58.81 60.11 30,874,624 +1.46(+2.49%)
Jul 03, 2018 58.65 58.65 58.65 0 -1.34(-2.23%)
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.