Skip to main content

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

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.