Skip to main content

NVIDIA Corp (NQ: NVDA )

907.85 +5.35 (+0.59%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.23 36.30 35.08 35.65 89,790,432 -0.13(-0.36%)
May 30, 2017 35.49 36.13 35.33 35.78 100,104,488 +0.75(+2.14%)
May 26, 2017 34.06 35.88 33.86 35.03 78,873,352 +0.88(+2.59%)
May 25, 2017 34.57 34.58 33.70 34.14 61,544,756 -0.08(-0.22%)
May 24, 2017 34.81 34.84 34.10 34.22 82,723,072 +0.38(+1.12%)
May 23, 2017 34.50 34.52 33.51 33.84 68,942,952 -0.46(-1.35%)
May 22, 2017 34.02 34.45 33.91 34.30 84,674,056 +0.72(+2.13%)
May 19, 2017 33.84 34.13 33.39 33.59 103,091,024 +0.76(+2.31%)
May 18, 2017 31.95 32.92 31.34 32.83 117,086,120 +1.32(+4.19%)
May 17, 2017 33.08 33.27 31.47 31.51 128,688,368 -2.24(-6.64%)
May 16, 2017 33.64 33.91 32.90 33.75 113,508,584 +0.62(+1.86%)
May 15, 2017 31.96 33.16 31.92 33.13 110,082,136 +1.58(+5.02%)
May 12, 2017 31.24 31.97 31.03 31.55 97,549,744 +0.34(+1.10%)
May 11, 2017 29.62 32.18 29.58 31.21 196,324,368 +1.29(+4.30%)
May 10, 2017 28.20 30.05 28.13 29.92 215,636,512 +4.53(+17.83%)
May 09, 2017 25.41 25.89 25.33 25.40 84,429,992 +0.04(+0.17%)
May 08, 2017 25.74 25.76 25.24 25.35 37,004,272 -0.27(-1.05%)
May 05, 2017 25.50 25.69 25.35 25.62 23,148,564 +0.00(+0.01%)
May 04, 2017 25.78 25.88 25.54 25.62 21,254,076 -0.10(-0.38%)
May 03, 2017 25.46 25.81 25.31 25.72 34,133,176 +0.19(+0.74%)
May 02, 2017 26.04 26.05 25.30 25.53 63,828,872 -0.78(-2.96%)
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.