Indicators

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	177.93	182.24	176.72	181.43	43,598,856	+1.79(+1.00%)
Jul 28, 2022	179.55	181.20	174.21	179.64	47,482,168	+1.94(+1.09%)
Jul 27, 2022	170.13	179.16	168.94	177.70	56,990,872	+12.56(+7.60%)
Jul 26, 2022	168.70	169.00	164.60	165.15	39,744,724	-4.91(-2.88%)
Jul 25, 2022	170.00	171.05	166.31	170.05	48,100,248	-2.95(-1.70%)
Jul 22, 2022	178.73	179.47	171.17	173.00	53,727,108	-7.30(-4.05%)
Jul 21, 2022	178.65	181.24	175.25	180.30	55,713,408	+2.43(+1.36%)
Jul 20, 2022	169.28	179.13	167.82	177.87	76,094,416	+8.15(+4.80%)
Jul 19, 2022	164.68	170.91	161.54	169.72	70,238,480	+8.89(+5.53%)
Jul 18, 2022	162.84	168.78	159.84	160.83	67,035,968	+3.39(+2.15%)
Jul 15, 2022	156.42	157.65	154.28	157.44	38,636,564	+3.90(+2.54%)
Jul 14, 2022	150.91	154.56	147.12	153.55	45,617,352	+2.08(+1.37%)
Jul 13, 2022	145.74	153.58	144.49	151.47	52,218,808	+0.82(+0.54%)
Jul 12, 2022	152.51	154.14	148.62	150.65	45,871,596	-0.70(-0.46%)
Jul 11, 2022	155.09	155.10	150.21	151.35	43,824,100	-6.85(-4.33%)
Jul 08, 2022	154.13	160.19	153.72	158.20	46,856,108	-0.20(-0.13%)
Jul 07, 2022	154.38	159.27	153.72	158.40	49,318,984	+7.27(+4.81%)
Jul 06, 2022	149.93	153.02	147.73	151.13	52,934,284	+1.66(+1.11%)
Jul 05, 2022	141.59	149.54	140.39	149.47	65,238,180	+4.41(+3.04%)

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.