Skip to main content

NVIDIA Corp (NQ: NVDA )

118.42 +5.05 (+4.45%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.50 16.27 15.50 16.24 645,315,072 +0.76(+4.88%)
May 27, 2021 15.70 15.75 15.46 15.48 581,121,792 -0.21(-1.35%)
May 26, 2021 15.73 15.79 15.58 15.70 368,778,176 +0.05(+0.33%)
May 25, 2021 15.76 15.81 15.48 15.64 434,848,160 +0.04(+0.23%)
May 24, 2021 15.21 15.74 15.17 15.61 554,132,672 +0.62(+4.14%)
May 21, 2021 15.16 15.22 14.87 14.99 673,216,256 +0.38(+2.60%)
May 20, 2021 14.30 14.68 14.27 14.61 321,346,592 +0.55(+3.89%)
May 19, 2021 13.56 14.08 13.54 14.06 343,881,088 +0.05(+0.36%)
May 18, 2021 14.26 14.40 14.00 14.01 185,930,672 -0.15(-1.06%)
May 17, 2021 14.15 14.17 13.85 14.16 216,903,520 -0.08(-0.54%)
May 14, 2021 13.89 14.32 13.74 14.24 258,703,056 +0.58(+4.23%)
May 13, 2021 14.03 14.08 13.46 13.66 285,659,968 -0.09(-0.68%)
May 12, 2021 14.01 14.26 13.71 13.75 303,216,064 -0.55(-3.83%)
May 11, 2021 13.82 14.35 13.75 14.30 285,611,808 +0.04(+0.28%)
May 10, 2021 14.78 14.80 14.25 14.26 268,782,976 -0.55(-3.69%)
May 07, 2021 14.80 14.97 14.67 14.81 229,413,376 +0.29(+1.99%)
May 06, 2021 14.49 14.57 14.21 14.52 193,200,592 +0.06(+0.45%)
May 05, 2021 14.71 14.81 14.38 14.45 292,004,160 +0.11(+0.75%)
May 04, 2021 14.63 14.63 14.01 14.35 405,187,360 -0.49(-3.27%)
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.