Skip to main content

NVIDIA Corp (NQ: NVDA )

175.91 -1.15 (-0.65%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 4.540 4.718 4.527 4.535 72,036,816 +0.02(+0.39%)
May 23, 2011 4.457 4.550 4.400 4.518 58,718,740 -0.00(-0.11%)
May 20, 2011 4.435 4.532 4.415 4.522 57,593,556 +0.08(+1.74%)
May 19, 2011 4.545 4.548 4.378 4.445 65,088,272 -0.06(-1.44%)
May 18, 2011 4.425 4.548 4.410 4.510 65,884,268 +0.10(+2.33%)
May 17, 2011 4.410 4.412 4.280 4.407 142,036,128 -0.02(-0.40%)
May 16, 2011 4.553 4.562 4.423 4.425 72,814,696 -0.14(-3.06%)
May 13, 2011 4.800 4.812 4.530 4.565 202,550,864 -0.56(-10.93%)
May 12, 2011 4.950 5.130 4.938 5.125 121,525,688 +0.16(+3.17%)
May 11, 2011 4.970 5.020 4.900 4.968 61,724,236 +0.02(+0.46%)
May 10, 2011 4.978 4.982 4.895 4.945 69,050,456 +0.01(+0.15%)
May 09, 2011 4.845 4.963 4.832 4.938 70,632,576 +0.11(+2.23%)
May 06, 2011 4.762 4.875 4.725 4.830 84,114,576 +0.17(+3.54%)
May 05, 2011 4.625 4.720 4.562 4.665 54,266,620 +0.00(+0.05%)
May 04, 2011 4.713 4.765 4.575 4.662 63,935,600 -0.04(-0.75%)
May 03, 2011 4.875 4.890 4.638 4.697 80,928,240 -0.24(-4.76%)
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.