NVIDIA Corp (NQ: NVDA )

494.81 USD -17.38 (-3.39%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 146.69 147.00 142.05 144.35 22,174,568 -0.52(-0.36%)
May 30, 2017 143.70 146.29 143.05 144.87 24,721,719 +3.03(+2.14%)
May 26, 2017 137.93 145.28 137.11 141.84 19,478,497 +3.58(+2.59%)
May 25, 2017 140.00 140.03 136.44 138.26 15,199,041 -0.31(-0.22%)
May 24, 2017 140.96 141.07 138.08 138.57 20,429,220 +1.54(+1.12%)
May 23, 2017 139.70 139.79 135.71 137.03 17,026,091 -1.87(-1.35%)
May 22, 2017 137.77 139.48 137.33 138.90 20,911,031 +2.90(+2.13%)
May 19, 2017 137.02 138.22 135.22 136.00 25,459,271 +2.93(+2.20%)
May 18, 2017 129.50 133.43 127.05 133.07 28,885,071 +5.35(+4.19%)
May 17, 2017 134.10 134.86 127.55 127.72 31,747,338 -9.09(-6.64%)
May 16, 2017 136.38 137.44 133.38 136.81 28,002,496 +2.50(+1.86%)
May 15, 2017 129.56 134.41 129.38 134.31 27,157,191 +6.42(+5.02%)
May 12, 2017 126.63 129.60 125.78 127.89 24,065,459 +1.39(+1.10%)
May 11, 2017 120.05 130.43 119.91 126.50 48,433,097 +5.21(+4.30%)
May 10, 2017 114.29 121.82 114.02 121.29 53,197,393 +18.35(+17.83%)
May 09, 2017 103.00 104.93 102.66 102.94 20,828,826 +0.17(+0.17%)
May 08, 2017 104.34 104.40 102.31 102.77 9,128,930 -1.09(-1.05%)
May 05, 2017 103.38 104.15 102.75 103.86 5,710,736 +0.01(+0.01%)
May 04, 2017 104.50 104.92 103.53 103.85 5,243,367 -0.40(-0.38%)
May 03, 2017 103.20 104.64 102.60 104.25 8,420,633 +0.77(+0.74%)
May 02, 2017 105.55 105.60 102.56 103.48 15,746,542 -3.16(-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.