Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.535	5.570	5.525	5.532	33,516,976	-0.00(-0.05%)
May 28, 2015	5.460	5.553	5.460	5.535	32,765,724	+0.08(+1.37%)
May 27, 2015	5.218	5.484	5.200	5.460	43,232,884	+0.28(+5.35%)
May 26, 2015	5.190	5.225	5.144	5.183	25,973,108	-0.03(-0.62%)
May 22, 2015	5.235	5.215	5.215	5.215	21,259,200	-0.01(-0.14%)
May 21, 2015	5.263	5.285	5.218	5.223	23,969,000	-0.04(-0.71%)
May 20, 2015	5.263	5.325	5.255	5.260	19,682,136	+0.00(+0.00%)
May 19, 2015	5.300	5.317	5.250	5.260	25,380,888	-0.06(-1.08%)
May 18, 2015	5.312	5.350	5.287	5.317	32,497,168	-0.01(-0.14%)
May 15, 2015	5.345	5.370	5.293	5.325	21,582,476	+0.00(+0.05%)
May 14, 2015	5.253	5.350	5.240	5.322	29,305,060	+0.08(+1.62%)
May 13, 2015	5.245	5.285	5.188	5.237	30,852,280	+0.03(+0.58%)
May 12, 2015	5.120	5.250	5.117	5.207	38,879,976	+0.05(+0.97%)
May 11, 2015	5.135	5.210	5.095	5.157	54,413,776	-0.05(-0.94%)
May 08, 2015	5.253	5.460	5.122	5.206	114,655,112	-0.42(-7.40%)
May 07, 2015	5.503	5.640	5.485	5.622	53,432,708	+0.10(+1.76%)
May 06, 2015	5.537	5.585	5.452	5.525	31,645,140	+0.02(+0.32%)
May 05, 2015	5.633	5.640	5.482	5.508	29,292,780	-0.14(-2.57%)
May 04, 2015	5.683	5.720	5.635	5.652	20,072,096	-0.04(-0.62%)

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.