Skip to main content

NVIDIA Corp (NQ: NVDA )

161.21 -1.49 (-0.92%)
Streaming Delayed Price Updated: 10:42 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.62 19.70 19.35 19.49 8,149,018 -0.01(-0.05%)
Jun 29, 2015 19.87 20.07 19.47 19.50 10,104,528 -0.60(-2.99%)
Jun 26, 2015 20.35 20.52 20.01 20.10 10,867,315 -0.42(-2.03%)
Jun 25, 2015 20.36 20.64 20.36 20.52 9,039,349 +0.16(+0.76%)
Jun 24, 2015 20.54 20.64 20.27 20.36 6,535,536 -0.20(-0.99%)
Jun 23, 2015 21.15 21.29 20.40 20.57 10,680,408 -0.54(-2.55%)
Jun 22, 2015 21.23 21.35 20.79 21.10 13,263,009 -0.09(-0.43%)
Jun 19, 2015 21.26 21.35 21.00 21.20 9,174,185 -0.07(-0.32%)
Jun 18, 2015 21.09 21.40 21.03 21.26 7,723,124 +0.35(+1.67%)
Jun 17, 2015 20.66 21.03 20.61 20.91 6,024,117 +0.24(+1.17%)
Jun 16, 2015 20.38 20.70 20.18 20.67 6,626,488 +0.25(+1.23%)
Jun 15, 2015 20.35 20.51 20.21 20.42 7,907,387 -0.04(-0.19%)
Jun 12, 2015 20.90 21.02 20.41 20.46 8,350,536 -0.57(-2.72%)
Jun 11, 2015 20.81 21.18 20.81 21.03 7,301,330 +0.22(+1.07%)
Jun 10, 2015 20.93 21.07 20.69 20.81 13,656,947 -0.38(-1.78%)
Jun 09, 2015 21.10 21.34 21.08 21.19 6,626,105 +0.11(+0.51%)
Jun 08, 2015 21.51 21.65 20.84 21.08 8,842,847 -0.49(-2.29%)
Jun 05, 2015 21.34 21.67 21.12 21.57 8,082,099 +0.16(+0.77%)
Jun 04, 2015 20.91 21.48 20.91 21.41 8,350,124 +0.38(+1.80%)
Jun 03, 2015 21.32 21.49 20.99 21.03 6,465,877 -0.23(-1.07%)
Jun 02, 2015 21.55 21.67 21.24 21.26 5,785,806 -0.43(-1.99%)
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.