Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 41.02 41.11 40.36 40.82 39,993,956 +0.25(+0.61%)
Jun 27, 2019 40.45 40.77 40.09 40.58 44,726,264 +0.99(+2.49%)
Jun 26, 2019 38.93 40.20 38.80 39.59 58,703,060 +1.93(+5.14%)
Jun 25, 2019 38.00 38.75 37.63 37.65 31,265,762 -0.33(-0.87%)
Jun 24, 2019 37.94 38.24 37.47 37.99 28,441,272 +0.26(+0.69%)
Jun 21, 2019 38.16 38.65 37.66 37.72 43,690,992 -0.58(-1.52%)
Jun 20, 2019 38.97 39.11 38.16 38.31 35,200,296 +0.24(+0.64%)
Jun 19, 2019 38.36 38.47 37.80 38.06 33,306,872 +0.06(+0.16%)
Jun 18, 2019 36.67 38.56 36.56 38.00 58,441,872 +1.95(+5.41%)
Jun 17, 2019 35.94 36.42 35.71 36.05 27,738,790 +0.10(+0.27%)
Jun 14, 2019 35.92 36.17 35.51 35.95 39,668,100 -0.90(-2.44%)
Jun 13, 2019 36.56 37.04 36.39 36.85 30,932,824 +0.51(+1.41%)
Jun 12, 2019 37.04 37.10 36.19 36.34 36,072,440 -1.13(-3.02%)
Jun 11, 2019 37.50 37.87 37.08 37.47 38,594,004 +0.58(+1.56%)
Jun 10, 2019 36.73 37.58 36.73 36.90 40,491,032 +0.73(+2.01%)
Jun 07, 2019 35.80 36.51 35.61 36.17 35,085,224 +0.43(+1.20%)
Jun 06, 2019 35.16 35.99 35.14 35.74 41,001,020 +0.62(+1.77%)
Jun 05, 2019 36.28 36.34 34.76 35.12 51,436,876 -0.43(-1.20%)
Jun 04, 2019 33.90 35.60 33.67 35.55 64,512,120 +2.14(+6.40%)
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.