NVIDIA Corp (NQ: NVDA )

318.34 USD -8.40 (-2.57%)
Official Closing Price Updated: 1:06 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 165.00 165.37 162.35 164.23 9,941,600 +1.00(+0.61%)
Jun 27, 2019 162.71 164.00 161.26 163.23 11,117,946 +3.97(+2.49%)
Jun 26, 2019 156.61 161.72 156.09 159.26 14,592,264 +7.78(+5.14%)
Jun 25, 2019 152.86 155.88 151.37 151.48 7,771,967 -1.33(-0.87%)
Jun 24, 2019 152.62 153.85 150.72 152.81 7,069,862 +1.05(+0.69%)
Jun 21, 2019 153.50 155.48 151.50 151.76 10,860,600 -2.34(-1.52%)
Jun 20, 2019 156.77 157.33 153.52 154.10 8,750,004 +0.98(+0.64%)
Jun 19, 2019 154.30 154.76 152.07 153.12 8,279,341 +0.24(+0.16%)
Jun 18, 2019 147.50 155.11 147.06 152.88 14,527,338 +7.85(+5.41%)
Jun 17, 2019 144.57 146.52 143.65 145.03 6,895,241 +0.39(+0.27%)
Jun 14, 2019 144.51 145.49 142.84 144.64 9,860,600 -3.62(-2.44%)
Jun 13, 2019 147.09 149.00 146.38 148.26 7,689,206 +2.06(+1.41%)
Jun 12, 2019 149.00 149.25 145.59 146.20 8,966,799 -4.55(-3.02%)
Jun 11, 2019 150.84 152.36 149.16 150.75 9,593,604 +2.32(+1.56%)
Jun 10, 2019 147.76 151.19 147.76 148.43 10,065,162 +2.93(+2.01%)
Jun 07, 2019 144.02 146.88 143.25 145.50 8,721,400 +1.72(+1.20%)
Jun 06, 2019 141.45 144.77 141.35 143.78 10,191,934 +2.50(+1.77%)
Jun 05, 2019 145.97 146.19 139.82 141.28 12,786,053 -1.72(-1.20%)
Jun 04, 2019 136.36 143.21 135.47 143.00 16,036,266 +8.60(+6.40%)
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.