Skip to main content

NVIDIA Corp (NQ: NVDA )

212.06 +1.17 (+0.55%)
Streaming Delayed Price Updated: 10:36 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.45 21.59 21.41 21.44 8,647,926 -0.01(-0.05%)
May 28, 2015 21.16 21.52 21.16 21.45 8,454,090 +0.29(+1.37%)
May 27, 2015 20.22 21.25 20.15 21.16 11,154,788 +1.08(+5.36%)
May 26, 2015 20.11 20.25 19.93 20.09 6,701,485 -0.13(-0.62%)
May 22, 2015 20.29 20.21 20.21 20.21 5,485,220 -0.03(-0.14%)
May 21, 2015 20.40 20.48 20.22 20.24 6,184,392 -0.15(-0.71%)
May 20, 2015 20.40 20.64 20.37 20.39 5,078,311 +0.00(+0.00%)
May 19, 2015 20.54 20.61 20.35 20.39 6,548,682 -0.13(-0.63%)
May 18, 2015 20.50 20.64 20.40 20.51 8,423,412 -0.03(-0.14%)
May 15, 2015 20.62 20.72 20.42 20.54 5,594,275 +0.01(+0.05%)
May 14, 2015 20.26 20.64 20.22 20.53 7,596,003 +0.33(+1.62%)
May 13, 2015 20.23 20.39 20.01 20.21 7,997,050 +0.12(+0.58%)
May 12, 2015 19.75 20.25 19.74 20.09 10,077,865 +0.19(+0.97%)
May 11, 2015 19.81 20.10 19.66 19.90 14,104,296 -0.19(-0.94%)
May 08, 2015 20.26 21.06 19.76 20.09 29,719,122 -1.61(-7.40%)
May 07, 2015 21.23 21.76 21.16 21.69 13,849,999 +0.38(+1.76%)
May 06, 2015 21.36 21.55 21.04 21.32 8,202,563 +0.07(+0.32%)
May 05, 2015 21.73 21.76 21.15 21.25 7,592,820 -0.56(-2.57%)
May 04, 2015 21.92 22.07 21.74 21.81 5,202,778 -0.14(-0.62%)
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.