Skip to main content

NVIDIA Corp (NQ: NVDA )

182.45 -6.34 (-3.36%)
Streaming Delayed Price Updated: 12:05 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 5.060 5.082 4.992 5.027 31,591,428 -0.00(-0.05%)
Jun 29, 2015 5.125 5.178 5.022 5.030 39,172,384 -0.15(-2.99%)
Jun 26, 2015 5.250 5.293 5.162 5.185 42,129,492 -0.11(-2.03%)
Jun 25, 2015 5.253 5.325 5.253 5.293 35,042,988 +0.04(+0.76%)
Jun 24, 2015 5.298 5.325 5.228 5.253 25,336,416 -0.05(-0.99%)
Jun 23, 2015 5.455 5.492 5.263 5.305 41,404,908 -0.14(-2.55%)
Jun 22, 2015 5.478 5.508 5.362 5.444 51,416,916 -0.02(-0.43%)
Jun 19, 2015 5.485 5.508 5.418 5.468 35,565,708 -0.02(-0.32%)
Jun 18, 2015 5.440 5.520 5.425 5.485 29,940,360 +0.09(+1.67%)
Jun 17, 2015 5.330 5.425 5.317 5.395 23,353,792 +0.06(+1.17%)
Jun 16, 2015 5.258 5.340 5.205 5.332 25,689,012 +0.06(+1.23%)
Jun 15, 2015 5.250 5.291 5.212 5.268 30,654,692 -0.01(-0.19%)
Jun 12, 2015 5.390 5.423 5.265 5.277 32,372,656 -0.15(-2.72%)
Jun 11, 2015 5.367 5.463 5.367 5.425 28,305,184 +0.06(+1.07%)
Jun 10, 2015 5.400 5.435 5.338 5.367 52,944,104 -0.10(-1.78%)
Jun 09, 2015 5.442 5.505 5.438 5.465 25,687,528 +0.03(+0.51%)
Jun 08, 2015 5.548 5.585 5.375 5.438 34,281,204 -0.13(-2.29%)
Jun 05, 2015 5.505 5.590 5.447 5.565 31,332,004 +0.04(+0.77%)
Jun 04, 2015 5.393 5.540 5.393 5.522 32,371,060 +0.10(+1.80%)
Jun 03, 2015 5.500 5.543 5.415 5.425 25,066,368 -0.06(-1.07%)
Jun 02, 2015 5.560 5.590 5.480 5.484 22,429,928 -0.11(-1.99%)
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.