Skip to main content

NVIDIA Corp (NQ: NVDA )

204.81 +6.79 (+3.43%)
Streaming Delayed Price Updated: 3:28 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 341.20 354.01 338.43 354.01 18,701,278 +15.50(+4.58%)
May 28, 2020 335.53 349.42 334.21 338.51 18,441,966 -1.53(-0.45%)
May 27, 2020 344.01 344.32 318.96 340.04 29,464,072 -7.68(-2.21%)
May 26, 2020 365.23 366.22 345.89 347.71 19,314,862 -12.30(-3.42%)
May 22, 2020 352.00 362.68 347.54 360.02 26,043,436 +13.00(+3.75%)
May 21, 2020 361.03 361.07 347.02 347.02 19,013,264 -10.76(-3.01%)
May 20, 2020 358.61 360.69 354.54 357.78 14,693,983 +6.56(+1.87%)
May 19, 2020 350.61 362.46 349.51 351.21 17,965,534 +2.20(+0.63%)
May 18, 2020 349.42 355.64 346.23 349.01 19,453,806 +10.35(+3.06%)
May 15, 2020 314.69 339.05 314.06 338.66 24,762,178 +18.36(+5.73%)
May 14, 2020 312.77 320.52 306.62 320.30 15,085,970 +9.99(+3.22%)
May 13, 2020 315.80 322.22 302.92 310.31 15,673,575 -0.90(-0.29%)
May 12, 2020 324.01 325.97 310.82 311.21 12,345,674 -10.49(-3.26%)
May 11, 2020 311.41 323.57 310.26 321.70 11,747,175 +10.09(+3.24%)
May 08, 2020 306.87 311.86 305.52 311.61 8,521,924 +7.61(+2.50%)
May 07, 2020 302.51 306.53 300.46 304.00 9,357,079 +7.06(+2.38%)
May 06, 2020 296.08 301.14 294.57 296.94 8,106,653 +4.04(+1.38%)
May 05, 2020 294.63 299.41 290.46 292.90 9,242,426 +2.44(+0.84%)
May 04, 2020 280.08 291.01 280.08 290.46 7,956,221 +8.49(+3.01%)
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.