Skip to main content

NVIDIA Corp (NQ: NVDA )

169.75 +8.21 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 36.98 35.88 36.14 73,065,272 -0.53(-1.45%)
Jun 29, 2017 37.65 37.68 36.02 36.67 106,395,760 -1.27(-3.34%)
Jun 28, 2017 37.33 37.98 36.44 37.94 99,432,392 +1.29(+3.53%)
Jun 27, 2017 37.86 37.95 36.59 36.65 99,882,192 -1.39(-3.66%)
Jun 26, 2017 38.79 39.15 37.08 38.04 106,382,080 -0.42(-1.09%)
Jun 23, 2017 38.30 38.46 108,858,808 -1.13(-2.87%)
Jun 22, 2017 39.95 40.09 39.35 39.59 46,892,616 -0.27(-0.69%)
Jun 21, 2017 39.55 39.90 38.92 39.87 68,138,328 +0.59(+1.52%)
Jun 20, 2017 39.76 40.44 39.23 39.27 109,498,352 -0.06(-0.15%)
Jun 19, 2017 38.35 39.38 38.31 39.33 77,703,488 +1.42(+3.76%)
Jun 16, 2017 38.19 38.67 37.56 37.91 92,495,800 -0.19(-0.49%)
Jun 15, 2017 36.74 38.40 36.62 38.09 96,314,800 +0.16(+0.43%)
Jun 14, 2017 37.88 38.52 37.12 37.93 118,327,104 +0.08(+0.21%)
Jun 13, 2017 38.60 38.69 36.41 37.85 167,181,024 +0.36(+0.95%)
Jun 12, 2017 36.47 37.92 35.53 37.49 169,660,848 +0.09(+0.25%)
Jun 09, 2017 41.19 42.12 35.69 37.40 369,292,800 -2.59(-6.46%)
Jun 08, 2017 38.37 40.00 37.95 39.98 115,806,240 +2.70(+7.26%)
Jun 07, 2017 37.08 37.47 36.92 37.28 61,246,804 +0.45(+1.21%)
Jun 06, 2017 36.95 37.42 36.70 36.84 75,864,576 -0.17(-0.45%)
Jun 05, 2017 35.74 37.13 35.63 37.00 81,721,400 +1.09(+3.04%)
Jun 02, 2017 36.06 36.33 35.85 35.91 48,745,736 -0.18(-0.50%)
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.