Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 241.39 241.90 234.81 234.86 9,892,617 -3.93(-1.64%)
Jun 28, 2018 233.29 239.26 232.99 238.79 8,521,153 +5.10(+2.18%)
Jun 27, 2018 241.65 244.31 233.47 233.69 11,442,715 -6.22(-2.59%)
Jun 26, 2018 241.60 243.54 237.88 239.91 12,069,124 +2.84(+1.20%)
Jun 25, 2018 244.53 244.68 233.52 237.06 16,785,922 -11.73(-4.71%)
Jun 22, 2018 255.73 256.26 248.18 248.79 10,948,178 -6.11(-2.40%)
Jun 21, 2018 261.33 262.06 254.59 254.90 9,062,585 -5.16(-1.98%)
Jun 20, 2018 259.58 262.17 258.04 260.05 9,318,502 +2.12(+0.82%)
Jun 19, 2018 258.67 261.37 252.82 257.93 14,997,991 -4.88(-1.86%)
Jun 18, 2018 261.21 263.51 260.12 262.81 8,975,852 -0.17(-0.06%)
Jun 15, 2018 265.18 264.61 262.98 10,900,300 -1.64(-0.62%)
Jun 14, 2018 261.95 266.88 261.35 264.61 10,838,989 +4.47(+1.72%)
Jun 13, 2018 260.38 263.38 259.78 260.14 8,525,646 -0.18(-0.07%)
Jun 12, 2018 259.44 260.81 257.43 260.32 8,045,614 +1.94(+0.75%)
Jun 11, 2018 259.52 261.18 257.86 258.38 6,687,816 -1.65(-0.63%)
Jun 08, 2018 257.72 261.73 256.97 260.02 9,089,672 -0.61(-0.24%)
Jun 07, 2018 262.72 263.19 257.02 260.64 9,310,566 -2.23(-0.85%)
Jun 06, 2018 263.00 262.87 9,361,689 +0.08(+0.03%)
Jun 05, 2018 262.70 264.30 260.90 262.79 9,872,247 +0.22(+0.08%)
Jun 04, 2018 256.77 263.45 255.48 262.57 16,177,178 +7.17(+2.81%)
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.