Skip to main content

NVIDIA Corp (NQ: NVDA )

167.69 -1.07 (-0.63%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 16.67 17.32 16.62 16.65 19,622,268 +0.07(+0.39%)
May 23, 2011 16.36 16.70 16.15 16.58 15,994,527 -0.02(-0.11%)
May 20, 2011 16.28 16.64 16.21 16.60 15,688,036 +0.28(+1.74%)
May 19, 2011 16.69 16.69 16.07 16.32 17,729,538 -0.24(-1.44%)
May 18, 2011 16.25 16.69 16.19 16.56 17,946,362 +0.38(+2.33%)
May 17, 2011 16.19 16.20 15.71 16.18 38,689,536 -0.07(-0.40%)
May 16, 2011 16.71 16.75 16.24 16.25 19,834,156 -0.51(-3.06%)
May 13, 2011 17.62 17.67 16.63 16.76 55,173,276 -2.06(-10.93%)
May 12, 2011 18.17 18.83 18.13 18.81 33,102,650 +0.58(+3.17%)
May 11, 2011 18.25 18.43 17.99 18.24 16,813,202 +0.08(+0.45%)
May 10, 2011 18.27 18.29 17.97 18.15 18,808,806 +0.03(+0.15%)
May 09, 2011 17.79 18.22 17.74 18.13 19,239,764 +0.39(+2.23%)
May 06, 2011 17.48 17.90 17.35 17.73 22,912,156 +0.61(+3.54%)
May 05, 2011 16.98 17.33 16.75 17.13 14,781,805 +0.01(+0.05%)
May 04, 2011 17.30 17.49 16.80 17.12 17,415,560 -0.13(-0.75%)
May 03, 2011 17.90 17.95 17.03 17.25 22,044,222 -0.86(-4.76%)
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.