Indicators

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)

Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.552	8.873	8.482	8.873	746,138,624	+0.39(+4.58%)
May 28, 2020	8.410	8.758	8.377	8.484	735,792,640	-0.04(-0.45%)
May 27, 2020	8.622	8.630	7.994	8.523	1,175,549,696	-0.19(-2.21%)
May 26, 2020	9.154	9.179	8.669	8.715	770,619,200	-0.31(-3.42%)
May 22, 2020	8.823	9.090	8.711	9.024	1,039,074,048	+0.33(+3.75%)
May 21, 2020	9.049	9.050	8.698	8.698	758,586,112	-0.27(-3.01%)
May 20, 2020	8.988	9.040	8.886	8.967	586,256,576	+0.16(+1.87%)
May 19, 2020	8.788	9.085	8.760	8.803	716,784,128	+0.06(+0.63%)
May 18, 2020	8.758	8.914	8.678	8.748	776,162,816	+0.26(+3.06%)
May 15, 2020	7.887	8.498	7.872	8.488	987,954,816	+0.46(+5.73%)
May 14, 2020	7.839	8.034	7.685	8.028	601,896,000	+0.25(+3.22%)
May 13, 2020	7.915	8.076	7.592	7.778	625,340,096	-0.02(-0.29%)
May 12, 2020	8.121	8.170	7.790	7.800	492,564,416	-0.26(-3.26%)
May 11, 2020	7.805	8.110	7.776	8.063	468,685,632	+0.25(+3.24%)
May 08, 2020	7.691	7.816	7.657	7.810	340,005,440	+0.19(+2.50%)
May 07, 2020	7.582	7.683	7.531	7.619	373,326,240	+0.18(+2.38%)
May 06, 2020	7.421	7.548	7.383	7.443	323,437,120	+0.10(+1.38%)
May 05, 2020	7.385	7.505	7.280	7.341	368,751,840	+0.06(+0.84%)
May 04, 2020	7.020	7.294	7.020	7.280	317,435,200	+0.21(+3.01%)

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.