Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 36.98 35.88 36.14 73,065,272 -0.53(-1.45%)
Jun 29, 2017 37.65 37.68 36.02 36.67 106,395,760 -1.27(-3.34%)
Jun 28, 2017 37.33 37.98 36.44 37.94 99,432,392 +1.29(+3.53%)
Jun 27, 2017 37.86 37.95 36.59 36.65 99,882,192 -1.39(-3.66%)
Jun 26, 2017 38.79 39.15 37.08 38.04 106,382,080 -0.42(-1.09%)
Jun 23, 2017 38.30 38.46 108,858,808 -1.13(-2.87%)
Jun 22, 2017 39.95 40.09 39.35 39.59 46,892,616 -0.27(-0.69%)
Jun 21, 2017 39.55 39.90 38.92 39.87 68,138,328 +0.59(+1.52%)
Jun 20, 2017 39.76 40.44 39.23 39.27 109,498,352 -0.06(-0.15%)
Jun 19, 2017 38.35 39.38 38.31 39.33 77,703,488 +1.42(+3.76%)
Jun 16, 2017 38.19 38.67 37.56 37.91 92,495,800 -0.19(-0.49%)
Jun 15, 2017 36.74 38.40 36.62 38.09 96,314,800 +0.16(+0.43%)
Jun 14, 2017 37.88 38.52 37.12 37.93 118,327,104 +0.08(+0.21%)
Jun 13, 2017 38.60 38.69 36.41 37.85 167,181,024 +0.36(+0.95%)
Jun 12, 2017 36.47 37.92 35.53 37.49 169,660,848 +0.09(+0.25%)
Jun 09, 2017 41.19 42.12 35.69 37.40 369,292,800 -2.59(-6.46%)
Jun 08, 2017 38.37 40.00 37.95 39.98 115,806,240 +2.70(+7.26%)
Jun 07, 2017 37.08 37.47 36.92 37.28 61,246,804 +0.45(+1.21%)
Jun 06, 2017 36.95 37.42 36.70 36.84 75,864,576 -0.17(-0.45%)
Jun 05, 2017 35.74 37.13 35.63 37.00 81,721,400 +1.09(+3.04%)
Jun 02, 2017 36.06 36.33 35.85 35.91 48,745,736 -0.18(-0.50%)
Jun 01, 2017 36.25 36.26 35.63 36.09 50,301,052 +0.00(+0.01%)
May 31, 2017 36.67 36.75 35.51 36.09 88,698,272 -0.13(-0.36%)
May 30, 2017 35.92 36.57 35.76 36.22 98,886,880 +0.76(+2.14%)
May 26, 2017 34.48 36.32 34.28 35.46 77,913,984 +0.90(+2.59%)
May 25, 2017 35.00 35.01 34.11 34.56 60,796,164 -0.08(-0.22%)
May 24, 2017 35.24 35.27 34.52 34.64 81,716,880 +0.38(+1.12%)
May 23, 2017 34.92 34.95 33.93 34.26 68,104,368 -0.47(-1.35%)
May 22, 2017 34.44 34.87 34.33 34.73 83,644,128 +0.73(+2.13%)
May 19, 2017 34.26 34.55 33.80 34.00 101,837,088 +0.73(+2.20%)
May 18, 2017 32.38 33.36 31.76 33.27 115,540,288 +1.34(+4.19%)
May 17, 2017 33.52 33.72 31.89 31.93 126,989,352 -2.27(-6.64%)
May 16, 2017 34.09 34.36 33.34 34.20 112,009,984 +0.62(+1.86%)
May 15, 2017 32.39 33.60 32.34 33.58 108,628,768 +1.61(+5.02%)
May 12, 2017 31.66 32.40 31.45 31.97 96,261,840 +0.35(+1.10%)
May 11, 2017 30.01 32.61 29.98 31.62 193,732,384 +1.30(+4.30%)
May 10, 2017 28.57 30.45 28.50 30.32 212,789,568 +4.59(+17.83%)
May 09, 2017 25.75 26.23 25.66 25.73 83,315,304 +0.04(+0.17%)
May 08, 2017 26.09 26.10 25.58 25.69 36,515,720 -0.27(-1.05%)
May 05, 2017 25.84 26.04 25.69 25.96 22,842,944 +0.00(+0.01%)
May 04, 2017 26.12 26.23 25.88 25.96 20,973,468 -0.10(-0.38%)
May 03, 2017 25.80 26.16 25.65 26.06 33,682,532 +0.19(+0.74%)
May 02, 2017 26.39 26.40 25.64 25.87 62,986,168 -0.79(-2.96%)
May 01, 2017 26.18 26.71 26.11 26.66 30,752,864 +0.59(+2.24%)
Apr 28, 2017 26.34 26.41 26.02 26.07 34,824,628 -0.34(-1.27%)
Apr 27, 2017 26.08 26.50 25.90 26.41 31,964,400 +0.41(+1.56%)
Apr 26, 2017 26.32 26.35 25.98 26.00 32,696,608 -0.18(-0.69%)
Apr 25, 2017 25.89 26.33 25.67 26.18 38,836,488 +0.45(+1.74%)
Apr 24, 2017 25.74 25.87 25.53 25.74 37,180,324 +0.32(+1.25%)
Apr 21, 2017 25.21 25.45 25.09 25.42 34,189,560 +0.11(+0.41%)
Apr 20, 2017 25.07 25.36 24.85 25.32 40,400,548 +0.39(+1.59%)
Apr 19, 2017 25.00 25.25 24.85 24.92 38,079,420 +0.10(+0.39%)
Apr 18, 2017 24.66 24.89 24.40 24.82 37,010,576 +0.02(+0.06%)
Apr 17, 2017 24.00 24.81 23.95 24.81 49,720,024 +0.94(+3.92%)
Apr 13, 2017 24.08 24.30 23.87 23.87 50,689,380 -0.46(-1.87%)
Apr 12, 2017 24.53 24.68 24.27 24.33 41,390,072 -0.20(-0.83%)
Apr 11, 2017 24.14 24.73 24.09 24.53 61,800,724 +0.09(+0.36%)
Apr 10, 2017 25.09 25.16 24.40 24.44 75,601,792 -0.64(-2.55%)
Apr 07, 2017 25.25 25.43 24.93 25.08 42,906,600 -0.11(-0.43%)
Apr 06, 2017 25.06 25.31 24.60 25.19 63,495,736 +0.18(+0.73%)
Apr 05, 2017 25.00 25.59 24.88 25.01 74,702,224 -0.19(-0.74%)
Apr 04, 2017 25.85 26.11 25.09 25.20 127,081,232 -1.90(-7.01%)
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.