Skip to main content

NVIDIA Corp (NQ: NVDA )

437.90 +7.01 (+1.63%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.44 21.58 21.41 21.43 8,651,004 -0.01(-0.05%)
May 28, 2015 21.15 21.52 21.15 21.44 8,457,100 +0.29(+1.37%)
May 27, 2015 20.21 21.25 20.15 21.15 11,158,759 +1.08(+5.35%)
May 26, 2015 20.11 20.24 19.93 20.08 6,703,870 -0.13(-0.62%)
May 22, 2015 20.28 20.20 20.20 20.20 5,487,172 -0.03(-0.14%)
May 21, 2015 20.39 20.48 20.21 20.23 6,186,593 -0.15(-0.71%)
May 20, 2015 20.39 20.63 20.36 20.38 5,080,119 +0.00(+0.00%)
May 19, 2015 20.53 20.60 20.34 20.38 6,551,013 -0.13(-0.63%)
May 18, 2015 20.49 20.63 20.39 20.51 8,426,410 -0.03(-0.14%)
May 15, 2015 20.61 20.71 20.41 20.54 5,596,265 +0.01(+0.05%)
May 14, 2015 20.26 20.63 20.21 20.53 7,598,706 +0.33(+1.62%)
May 13, 2015 20.23 20.38 20.01 20.20 7,999,895 +0.12(+0.58%)
May 12, 2015 19.75 20.25 19.74 20.08 10,081,451 +0.19(+0.97%)
May 11, 2015 19.80 20.09 19.65 19.89 14,109,315 -0.19(-0.94%)
May 08, 2015 20.26 21.06 19.76 20.08 29,729,698 -1.61(-7.40%)
May 07, 2015 21.22 21.75 21.15 21.68 13,854,927 +0.38(+1.77%)
May 06, 2015 21.36 21.54 21.03 21.31 8,205,481 +0.07(+0.32%)
May 05, 2015 21.72 21.75 21.14 21.24 7,595,522 -0.56(-2.57%)
May 04, 2015 21.91 22.06 21.73 21.80 5,204,629 -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.