Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

116.00 -1.87 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.552 8.873 8.482 8.873 746,136,192 +0.39(+4.58%)
May 28, 2020 8.410 8.758 8.377 8.485 735,790,272 -0.04(-0.45%)
May 27, 2020 8.622 8.630 7.994 8.523 1,175,545,856 -0.19(-2.21%)
May 26, 2020 9.154 9.179 8.669 8.715 770,616,704 -0.31(-3.42%)
May 22, 2020 8.823 9.090 8.711 9.024 1,039,070,656 +0.33(+3.75%)
May 21, 2020 9.049 9.050 8.698 8.698 758,583,616 -0.27(-3.01%)
May 20, 2020 8.988 9.040 8.886 8.967 586,254,656 +0.16(+1.87%)
May 19, 2020 8.788 9.085 8.760 8.803 716,781,760 +0.06(+0.63%)
May 18, 2020 8.758 8.914 8.678 8.748 776,160,256 +0.26(+3.06%)
May 15, 2020 7.887 8.498 7.872 8.488 987,951,552 +0.46(+5.73%)
May 14, 2020 7.839 8.034 7.685 8.028 601,894,016 +0.25(+3.22%)
May 13, 2020 7.915 8.076 7.593 7.778 625,338,048 -0.02(-0.29%)
May 12, 2020 8.121 8.170 7.790 7.800 492,562,784 -0.26(-3.26%)
May 11, 2020 7.805 8.110 7.776 8.063 468,684,096 +0.25(+3.24%)
May 08, 2020 7.691 7.816 7.657 7.810 340,004,352 +0.19(+2.50%)
May 07, 2020 7.582 7.683 7.531 7.620 373,325,024 +0.18(+2.38%)
May 06, 2020 7.421 7.548 7.383 7.443 323,436,032 +0.10(+1.38%)
May 05, 2020 7.385 7.505 7.280 7.341 368,750,624 +0.06(+0.84%)
May 04, 2020 7.020 7.294 7.020 7.280 317,434,144 +0.21(+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.