Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 85.26 88.46 84.56 88.46 74,844,344 +3.87(+4.58%)
May 28, 2020 83.84 87.31 83.51 84.58 73,806,552 -0.38(-0.45%)
May 27, 2020 85.96 86.04 79.70 84.96 117,918,104 -1.92(-2.21%)
May 26, 2020 91.26 91.51 86.43 86.88 77,299,968 -3.07(-3.42%)
May 22, 2020 87.95 90.62 86.84 89.96 104,228,376 +3.25(+3.75%)
May 21, 2020 90.21 90.22 86.71 86.71 76,092,936 -2.69(-3.01%)
May 20, 2020 89.61 90.12 88.59 89.40 58,806,756 +1.64(+1.87%)
May 19, 2020 87.61 90.57 87.33 87.76 71,899,824 +0.55(+0.63%)
May 18, 2020 87.31 88.86 86.51 87.21 77,856,040 +2.59(+3.06%)
May 15, 2020 78.63 84.72 78.47 84.62 99,100,656 +4.59(+5.73%)
May 14, 2020 78.15 80.09 76.62 80.03 60,375,524 +2.50(+3.22%)
May 13, 2020 78.91 80.51 75.69 77.54 62,727,180 -0.22(-0.29%)
May 12, 2020 80.96 81.45 77.66 77.76 49,408,596 -2.62(-3.26%)
May 11, 2020 77.81 80.85 77.52 80.38 47,013,344 +2.52(+3.24%)
May 08, 2020 76.68 77.92 76.34 77.86 34,105,572 +1.90(+2.50%)
May 07, 2020 75.59 76.59 75.08 75.96 37,447,944 +1.76(+2.38%)
May 06, 2020 73.98 75.25 73.60 74.20 32,443,620 +1.01(+1.38%)
May 05, 2020 73.62 74.81 72.58 73.19 36,989,092 +0.61(+0.84%)
May 04, 2020 69.98 72.71 69.98 72.58 31,841,576 +2.12(+3.01%)
May 01, 2020 70.85 71.98 69.97 70.46 34,325,516 -2.37(-3.25%)
Apr 30, 2020 73.82 74.36 72.68 72.82 37,689,668 -1.54(-2.07%)
Apr 29, 2020 73.94 74.89 73.19 74.36 38,001,276 +1.77(+2.44%)
Apr 28, 2020 75.49 75.79 72.54 72.59 44,400,728 -1.43(-1.93%)
Apr 27, 2020 73.50 75.62 73.25 74.02 48,062,388 +1.87(+2.59%)
Apr 24, 2020 70.66 72.17 69.91 72.15 35,383,892 +1.39(+1.96%)
Apr 23, 2020 71.72 73.04 70.51 70.76 42,499,812 -0.53(-0.75%)
Apr 22, 2020 69.07 71.72 68.62 71.30 48,568,028 +4.15(+6.17%)
Apr 21, 2020 70.34 70.95 66.55 67.15 73,716,064 -4.37(-6.11%)
Apr 20, 2020 71.57 73.13 71.08 71.52 45,040,360 -1.31(-1.80%)
Apr 17, 2020 74.25 74.46 71.49 72.83 54,094,676 -1.74(-2.33%)
Apr 16, 2020 71.53 74.57 71.40 74.57 74,690,320 +4.60(+6.57%)
Apr 15, 2020 69.07 70.80 68.61 69.97 36,721,960 -0.77(-1.10%)
Apr 14, 2020 68.52 71.09 68.24 70.75 53,198,136 +3.51(+5.23%)
Apr 13, 2020 64.92 67.32 64.03 67.23 39,934,468 +1.72(+2.62%)
Apr 09, 2020 67.77 68.00 64.89 65.52 52,802,712 -1.00(-1.50%)
Apr 08, 2020 65.63 66.76 64.93 66.51 54,339,472 +1.97(+3.06%)
Apr 07, 2020 69.02 69.33 64.11 64.54 78,631,032 -2.33(-3.49%)
Apr 06, 2020 63.59 67.24 63.02 66.87 72,882,760 +6.10(+10.04%)
Apr 03, 2020 63.28 63.69 59.40 60.77 66,545,924 -2.88(-4.52%)
Apr 02, 2020 60.85 63.78 60.37 63.65 67,719,896 +3.09(+5.10%)
Apr 01, 2020 63.70 65.16 60.12 60.56 65,867,656 -5.12(-7.79%)
Mar 31, 2020 66.57 68.62 64.22 65.68 95,254,280 -0.50(-0.75%)
Mar 30, 2020 63.62 66.27 63.18 66.17 60,354,580 +3.20(+5.09%)
Mar 27, 2020 62.29 65.56 61.96 62.97 64,099,260 -1.12(-1.75%)
Mar 26, 2020 63.27 65.33 62.29 64.09 69,926,168 +2.90(+4.73%)
Mar 25, 2020 63.24 65.23 60.71 61.20 79,537,456 -0.89(-1.43%)
Mar 24, 2020 57.06 62.95 56.82 62.08 110,426,192 +9.09(+17.16%)
Mar 23, 2020 51.25 53.94 49.46 52.99 64,541,848 +1.73(+3.37%)
Mar 20, 2020 54.57 57.39 51.11 51.26 80,735,840 -1.80(-3.39%)
Mar 19, 2020 50.32 54.00 48.18 53.06 76,728,232 +2.53(+5.00%)
Mar 18, 2020 49.86 52.31 45.02 50.53 87,481,336 -3.60(-6.65%)
Mar 17, 2020 50.06 55.03 47.59 54.13 83,562,456 +2.05(+3.94%)
Mar 16, 2020 52.92 56.33 48.34 52.08 72,852,000 -7.93(-13.21%)
Mar 13, 2020 57.43 60.05 54.72 60.01 63,698,708 +6.11(+11.34%)
Mar 12, 2020 56.17 58.83 53.77 53.89 81,828,080 -7.51(-12.24%)
Mar 11, 2020 63.65 63.93 60.44 61.41 50,301,824 -3.64(-5.60%)
Mar 10, 2020 63.92 65.05 61.29 65.05 58,166,244 +3.90(+6.37%)
Mar 09, 2020 59.77 64.63 59.34 61.15 61,380,684 -5.13(-7.74%)
Mar 06, 2020 66.30 66.87 64.28 66.29 51,715,844 -1.81(-2.65%)
Mar 05, 2020 68.89 70.56 67.65 68.09 54,048,384 -2.80(-3.94%)
Mar 04, 2020 67.32 70.98 66.57 70.89 59,823,284 +4.64(+7.00%)
Mar 03, 2020 69.43 70.03 65.39 66.25 65,315,592 -2.63(-3.81%)
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.