Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	467.42	471.18	464.94	467.17	25,086,820	-0.21(-0.04%)
Jul 28, 2023	466.56	470.15	463.69	467.38	33,127,834	+8.50(+1.85%)
Jul 27, 2023	465.07	473.83	457.38	458.88	45,525,140	+4.48(+0.99%)
Jul 26, 2023	460.09	460.41	446.19	454.40	36,369,680	-2.27(-0.50%)
Jul 25, 2023	449.30	461.71	449.12	456.68	34,747,860	+10.67(+2.39%)
Jul 24, 2023	447.20	450.98	440.29	446.01	38,283,552	+3.03(+0.68%)
Jul 21, 2023	457.76	458.54	440.89	442.98	97,497,664	-12.11(-2.66%)
Jul 20, 2023	464.95	470.75	450.51	455.08	53,695,184	-15.57(-3.31%)
Jul 19, 2023	474.52	478.06	467.30	470.65	42,690,648	-4.17(-0.88%)
Jul 18, 2023	466.89	478.84	457.23	474.82	56,978,808	+10.33(+2.22%)
Jul 17, 2023	462.77	464.84	452.51	464.49	51,007,240	+9.92(+2.18%)
Jul 14, 2023	465.71	480.76	450.49	454.57	77,228,488	-5.08(-1.10%)
Jul 13, 2023	445.07	461.43	444.81	459.65	47,732,136	+20.75(+4.73%)
Jul 12, 2023	430.22	439.24	427.67	438.91	48,015,324	+14.97(+3.53%)
Jul 11, 2023	424.70	427.47	420.56	423.94	30,168,202	+2.25(+0.53%)
Jul 10, 2023	426.46	428.00	416.38	421.69	35,399,520	-3.23(-0.76%)
Jul 07, 2023	423.11	432.03	421.69	424.92	35,597,132	+4.00(+0.95%)
Jul 06, 2023	418.33	421.68	413.36	420.92	30,394,210	-2.14(-0.51%)
Jul 05, 2023	421.24	431.66	420.74	423.06	32,340,588	-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.