Skip to main content

NVIDIA Corp (NQ: NVDA )

117.90 +4.53 (+4.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.427 3.460 3.384 3.385 389,854,976 -0.09(-2.62%)
May 30, 2019 3.506 3.542 3.438 3.477 393,774,368 -0.03(-0.87%)
May 29, 2019 3.534 3.569 3.472 3.507 559,825,536 -0.07(-2.09%)
May 28, 2019 3.645 3.678 3.580 3.582 427,920,416 -0.05(-1.25%)
May 24, 2019 3.701 3.736 3.621 3.627 357,721,728 -0.05(-1.47%)
May 23, 2019 3.741 3.741 3.621 3.682 591,650,368 -0.12(-3.21%)
May 22, 2019 3.836 3.862 3.793 3.804 325,803,968 -0.07(-1.84%)
May 21, 2019 3.854 3.891 3.815 3.875 361,745,568 +0.08(+2.03%)
May 20, 2019 3.812 3.868 3.767 3.798 571,950,336 -0.11(-2.91%)
May 17, 2019 3.961 4.091 3.872 3.912 1,022,461,696 -0.09(-2.28%)
May 16, 2019 3.982 4.046 3.940 4.003 775,974,848 +0.02(+0.38%)
May 15, 2019 3.993 4.025 3.934 3.988 502,111,904 -0.06(-1.52%)
May 14, 2019 4.000 4.085 3.961 4.049 510,499,392 +0.09(+2.27%)
May 13, 2019 4.086 4.109 3.944 3.960 656,767,424 -0.26(-6.14%)
May 10, 2019 4.222 4.288 4.098 4.219 569,715,328 -0.03(-0.81%)
May 09, 2019 4.277 4.287 4.133 4.253 660,066,240 -0.09(-2.14%)
May 08, 2019 4.298 4.427 4.286 4.346 419,159,296 +0.02(+0.47%)
May 07, 2019 4.446 4.446 4.278 4.326 555,170,880 -0.17(-3.75%)
May 06, 2019 4.386 4.507 4.348 4.495 422,123,648 -0.08(-1.73%)
May 03, 2019 4.586 4.596 4.512 4.573 336,949,728 -0.00(-0.10%)
May 02, 2019 4.520 4.620 4.476 4.578 394,706,336 +0.07(+1.51%)
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.