Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	153.68	155.24	149.43	150.78	56,936,196	-3.74(-2.42%)
Aug 30, 2022	159.43	160.22	151.66	154.52	53,053,492	-3.33(-2.11%)
Aug 29, 2022	160.03	163.21	157.51	157.84	49,785,028	-4.59(-2.82%)
Aug 26, 2022	178.38	179.05	162.20	162.43	76,993,048	-16.51(-9.23%)
Aug 25, 2022	168.26	179.28	168.15	178.94	77,108,440	+6.90(+4.01%)
Aug 24, 2022	169.94	173.88	168.77	172.04	52,066,684	+0.41(+0.24%)
Aug 23, 2022	169.70	174.47	169.52	171.63	37,023,872	+1.47(+0.86%)
Aug 22, 2022	174.72	175.40	169.48	170.16	40,978,596	-8.14(-4.57%)
Aug 19, 2022	183.87	185.01	177.51	178.30	44,205,676	-9.23(-4.92%)
Aug 18, 2022	182.82	188.45	181.64	187.53	41,571,428	+4.38(+2.39%)
Aug 17, 2022	185.04	186.69	181.26	183.16	44,698,124	-5.43(-2.88%)
Aug 16, 2022	189.00	191.22	184.82	188.59	45,211,440	-1.53(-0.80%)
Aug 15, 2022	186.81	191.44	185.94	190.12	45,791,200	+3.23(+1.73%)
Aug 12, 2022	181.41	186.99	179.34	186.90	47,859,756	+7.64(+4.26%)
Aug 11, 2022	181.12	186.88	178.57	179.25	50,969,020	-1.53(-0.85%)
Aug 10, 2022	176.79	180.99	172.99	180.78	59,777,800	+10.10(+5.92%)
Aug 09, 2022	172.34	174.29	167.07	170.68	66,867,456	-7.06(-3.97%)
Aug 08, 2022	174.84	182.20	172.24	177.74	98,404,952	-11.95(-6.30%)
Aug 05, 2022	187.90	192.09	186.47	189.69	38,655,652	-2.26(-1.18%)
Aug 04, 2022	188.29	192.54	187.40	191.95	40,993,304	+3.22(+1.70%)
Aug 03, 2022	181.65	189.48	181.18	188.73	41,849,416	+3.67(+1.98%)
Aug 02, 2022	181.03	189.18	180.81	185.07	48,956,204	+0.85(+0.46%)

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.

NVIDIA Corp (NQ: NVDA )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

NVIDIA Corp (NQ: NVDA )

Historical Prices

Sections

Services

Sweetwater Reporter