NVIDIA Corp (NQ: NVDA )

627.18 USD +18.82 (+3.09%)

Official Closing Price Updated: 5:33 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.14	22.28	22.10	22.13	8,379,244	-0.01(-0.05%)
May 28, 2015	21.84	22.21	21.84	22.14	8,191,431	+0.30(+1.37%)
May 27, 2015	20.87	21.93	20.80	21.84	10,808,221	+1.11(+5.35%)
May 26, 2015	20.76	20.90	20.57	20.73	6,493,277	-0.13(-0.62%)
May 22, 2015	20.94	20.86	20.86	20.86	5,314,800	-0.03(-0.14%)
May 21, 2015	21.05	21.14	20.87	20.89	5,992,250	-0.15(-0.71%)
May 20, 2015	21.05	21.30	21.02	21.04	4,920,534	+0.00(+0.00%)
May 19, 2015	21.20	21.27	21.00	21.04	6,345,222	-0.23(-1.08%)
May 18, 2015	21.25	21.40	21.15	21.27	8,124,292	-0.03(-0.14%)
May 15, 2015	21.38	21.48	21.17	21.30	5,395,619	+0.01(+0.05%)
May 14, 2015	21.01	21.40	20.96	21.29	7,326,265	+0.34(+1.62%)
May 13, 2015	20.98	21.14	20.75	20.95	7,713,070	+0.12(+0.58%)
May 12, 2015	20.48	21.00	20.47	20.83	9,719,994	+0.20(+0.97%)
May 11, 2015	20.54	20.84	20.38	20.63	13,603,444	-0.20(-0.94%)
May 08, 2015	21.01	21.84	20.49	20.83	28,663,778	-1.66(-7.40%)
May 07, 2015	22.01	22.56	21.94	22.49	13,358,177	+0.39(+1.76%)
May 06, 2015	22.15	22.34	21.81	22.10	7,911,285	+0.07(+0.32%)
May 05, 2015	22.53	22.56	21.93	22.03	7,323,195	-0.58(-2.57%)
May 04, 2015	22.73	22.88	22.54	22.61	5,018,024	-0.14(-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.