Skip to main content

NVIDIA Corp (NQ: NVDA )

907.10 +4.60 (+0.51%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 60.30 60.43 58.66 58.67 39,600,012 -0.98(-1.64%)
Jun 28, 2018 58.28 59.77 58.20 59.65 34,110,064 +1.27(+2.18%)
Jun 27, 2018 60.37 61.03 58.32 58.38 45,805,036 -1.55(-2.59%)
Jun 26, 2018 60.36 60.84 59.43 59.93 48,312,544 +0.71(+1.20%)
Jun 25, 2018 61.09 61.12 58.34 59.22 67,193,824 -2.93(-4.71%)
Jun 22, 2018 63.88 64.02 62.00 62.15 43,825,412 -1.53(-2.40%)
Jun 21, 2018 65.28 65.47 63.60 63.68 36,277,408 -1.29(-1.98%)
Jun 20, 2018 64.85 65.49 64.46 64.96 37,301,836 +0.53(+0.82%)
Jun 19, 2018 64.62 65.29 63.16 64.43 60,036,760 -1.22(-1.86%)
Jun 18, 2018 65.25 65.83 64.98 65.65 35,930,216 -0.04(-0.06%)
Jun 15, 2018 66.25 66.10 65.70 43,633,756 -0.41(-0.62%)
Jun 14, 2018 65.44 66.67 65.29 66.10 43,388,332 +1.12(+1.72%)
Jun 13, 2018 65.05 65.80 64.90 64.99 34,128,048 -0.04(-0.07%)
Jun 12, 2018 64.81 65.15 64.31 65.03 32,206,488 +0.49(+0.75%)
Jun 11, 2018 64.83 65.25 64.42 64.55 26,771,238 -0.41(-0.63%)
Jun 08, 2018 64.38 65.38 64.19 64.96 36,385,836 -0.15(-0.24%)
Jun 07, 2018 65.63 65.75 64.21 65.11 37,270,072 -0.56(-0.85%)
Jun 06, 2018 65.70 65.67 37,474,716 +0.02(+0.03%)
Jun 05, 2018 65.63 66.02 65.18 65.65 39,518,476 +0.05(+0.08%)
Jun 04, 2018 64.14 65.81 63.82 65.59 64,757,028 +1.79(+2.81%)
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.