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 31, 2022 189.56 191.75 183.26 186.48 66,451,044 -1.39(-0.74%)
May 27, 2022 181.63 188.57 180.77 187.87 73,933,216 +9.59(+5.38%)
May 26, 2022 160.15 180.69 160.01 178.28 99,723,968 +8.75(+5.16%)
May 25, 2022 159.99 170.89 159.79 169.53 77,932,888 +8.20(+5.08%)
May 24, 2022 164.89 165.76 157.60 161.33 58,854,676 -7.43(-4.40%)
May 23, 2022 162.53 168.93 161.58 168.76 64,040,776 +2.04(+1.22%)
May 20, 2022 173.10 173.88 157.35 166.72 73,678,400 -4.29(-2.51%)
May 19, 2022 169.15 176.64 167.12 171.02 62,172,296 +1.86(+1.10%)
May 18, 2022 176.82 180.95 168.42 169.16 54,509,528 -12.37(-6.82%)
May 17, 2022 180.51 183.47 176.11 181.54 58,644,768 +9.12(+5.29%)
May 16, 2022 174.87 177.65 170.84 172.42 52,181,752 -4.41(-2.50%)
May 13, 2022 167.66 179.05 165.71 176.83 67,130,144 +15.29(+9.47%)
May 12, 2022 161.98 167.66 155.47 161.54 70,877,736 -4.54(-2.74%)
May 11, 2022 173.25 177.30 165.47 166.09 67,077,148 -9.64(-5.48%)
May 10, 2022 176.66 181.75 170.03 175.72 76,226,680 +6.44(+3.80%)
May 09, 2022 180.11 182.31 168.05 169.28 64,568,760 -17.23(-9.24%)
May 06, 2022 187.12 194.87 179.67 186.51 63,411,364 -1.69(-0.90%)
May 05, 2022 198.41 198.99 184.76 188.20 62,683,488 -14.88(-7.33%)
May 04, 2022 198.97 203.74 187.27 203.08 64,933,260 +7.31(+3.73%)
May 03, 2022 193.75 198.00 191.08 195.77 47,607,264 +0.69(+0.35%)
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.