NVIDIA Corp (NQ: NVDA )

318.34 USD -5.93 (-1.83%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 137.14 138.45 135.39 135.46 9,742,900 -3.65(-2.62%)
May 30, 2019 140.31 141.75 137.57 139.11 9,840,850 -1.23(-0.88%)
May 29, 2019 141.41 142.82 138.94 140.34 13,990,249 -2.99(-2.09%)
May 28, 2019 145.86 147.18 143.25 143.33 10,693,891 -1.82(-1.25%)
May 24, 2019 148.08 149.50 144.88 145.15 8,939,600 -2.17(-1.47%)
May 23, 2019 149.69 149.69 144.91 147.32 14,785,564 -4.88(-3.21%)
May 22, 2019 153.50 154.55 151.76 152.20 8,141,963 -2.86(-1.84%)
May 21, 2019 154.20 155.70 152.64 155.06 9,040,157 +3.09(+2.03%)
May 20, 2019 152.55 154.77 150.75 151.97 14,293,253 -4.56(-2.91%)
May 17, 2019 158.50 163.71 154.94 156.53 25,551,700 -3.66(-2.28%)
May 16, 2019 159.36 161.90 157.65 160.19 19,391,902 +0.61(+0.38%)
May 15, 2019 159.80 161.05 157.41 159.58 12,547,964 -2.46(-1.52%)
May 14, 2019 160.05 163.46 158.49 162.04 12,757,571 +3.59(+2.27%)
May 13, 2019 163.50 164.43 157.81 158.45 16,412,863 -10.37(-6.14%)
May 10, 2019 168.95 171.59 164.00 168.82 14,237,400 -1.37(-0.80%)
May 09, 2019 171.14 171.53 165.40 170.19 16,495,302 -3.73(-2.14%)
May 08, 2019 172.00 177.15 171.52 173.92 10,474,948 +0.81(+0.47%)
May 07, 2019 177.90 177.90 171.17 173.11 13,873,928 -6.74(-3.75%)
May 06, 2019 175.50 180.34 174.00 179.85 10,549,028 -3.16(-1.73%)
May 03, 2019 183.53 183.93 180.53 183.01 8,420,500 -0.18(-0.10%)
May 02, 2019 180.86 184.87 179.12 183.19 9,863,859 +2.72(+1.51%)
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.