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 28, 2010 3.096 3.091 2.968 3.013 59,433,148 -0.08(-2.67%)
May 27, 2010 2.997 3.096 2.990 3.096 77,788,216 +0.17(+5.88%)
May 26, 2010 3.027 3.084 2.915 2.924 108,471,704 +0.01(+0.47%)
May 25, 2010 2.745 2.924 2.718 2.910 105,381,256 +0.08(+2.67%)
May 24, 2010 2.910 2.945 2.825 2.834 72,461,184 -0.08(-2.91%)
May 21, 2010 2.775 2.998 2.775 2.919 116,614,880 +0.06(+2.17%)
May 20, 2010 2.798 2.926 2.754 2.857 123,021,384 -0.07(-2.35%)
May 19, 2010 2.867 2.931 2.846 2.926 90,102,144 +0.05(+1.59%)
May 18, 2010 3.004 3.023 2.864 2.880 73,487,656 -0.10(-3.31%)
May 17, 2010 2.977 3.016 2.885 2.979 93,322,304 +0.01(+0.23%)
May 14, 2010 3.133 3.142 2.890 2.972 271,783,552 -0.39(-11.54%)
May 13, 2010 3.353 3.506 3.328 3.360 135,990,912 -0.01(-0.20%)
May 12, 2010 3.325 3.385 3.305 3.367 98,157,456 +0.06(+1.94%)
May 11, 2010 3.362 3.369 3.277 3.302 90,385,944 -0.04(-1.10%)
May 10, 2010 3.332 3.435 3.302 3.339 106,741,672 +0.14(+4.30%)
May 07, 2010 3.286 3.286 3.087 3.201 125,770,632 -0.06(-1.69%)
May 06, 2010 3.302 3.371 2.990 3.256 109,325,416 -0.07(-2.07%)
May 05, 2010 3.339 3.410 3.284 3.325 145,082,528 -0.06(-1.69%)
May 04, 2010 3.509 3.516 3.332 3.383 142,958,240 -0.18(-5.08%)
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.