Skip to main content

NVIDIA Corp (NQ: NVDA )

135.56 +4.58 (+3.50%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 60.35 61.38 59.96 60.64 28,640,782 +0.18(+0.30%)
Jul 30, 2018 62.55 62.61 60.11 60.45 34,336,608 -1.95(-3.13%)
Jul 27, 2018 63.47 63.54 61.87 62.41 29,824,204 -0.70(-1.11%)
Jul 26, 2018 62.17 63.48 62.00 63.11 32,800,596 +0.74(+1.18%)
Jul 25, 2018 62.50 61.10 62.37 32,305,228 +0.78(+1.27%)
Jul 24, 2018 62.24 63.11 61.41 61.59 35,789,736 -0.17(-0.28%)
Jul 23, 2018 61.86 61.88 60.24 61.76 30,401,276 -0.37(-0.59%)
Jul 20, 2018 62.77 62.02 62.13 22,461,176 -0.28(-0.45%)
Jul 19, 2018 62.14 62.75 61.99 62.41 23,783,242 +0.08(+0.13%)
Jul 18, 2018 62.75 62.89 61.82 62.33 28,012,816 -0.49(-0.78%)
Jul 17, 2018 60.97 62.97 60.72 62.82 36,536,540 +1.36(+2.21%)
Jul 16, 2018 61.46 61.99 61.34 61.46 19,863,004 -0.28(-0.45%)
Jul 13, 2018 61.74 24,952,418 -0.47(-0.76%)
Jul 12, 2018 61.75 62.69 61.65 62.21 34,865,276 +0.92(+1.49%)
Jul 11, 2018 61.78 62.13 61.19 61.30 37,056,008 -1.42(-2.26%)
Jul 10, 2018 61.85 62.93 61.44 62.71 36,168,660 +0.99(+1.60%)
Jul 09, 2018 61.99 62.01 60.94 61.72 30,621,650 +0.48(+0.78%)
Jul 06, 2018 59.86 61.33 59.65 61.25 29,918,382 +1.14(+1.90%)
Jul 05, 2018 59.20 60.15 58.81 60.11 30,873,582 +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.