Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 371.76 380.23 369.87 379.10 9,209,491 +11.88(+3.24%)
Jun 29, 2020 366.00 367.39 355.24 367.21 8,567,452 +1.80(+0.49%)
Jun 26, 2020 378.79 379.19 364.22 365.42 14,833,904 -13.37(-3.53%)
Jun 25, 2020 373.43 379.38 366.50 378.79 9,410,631 +10.16(+2.76%)
Jun 24, 2020 378.24 381.44 365.00 368.63 11,248,555 -8.56(-2.27%)
Jun 23, 2020 381.22 384.87 375.49 377.19 9,388,411 -3.06(-0.81%)
Jun 22, 2020 371.20 380.43 370.13 380.25 9,974,137 +10.60(+2.87%)
Jun 19, 2020 368.91 376.99 368.30 369.66 13,132,156 +1.73(+0.47%)
Jun 18, 2020 368.29 370.50 363.80 367.93 6,361,262 -0.72(-0.20%)
Jun 17, 2020 364.96 371.16 362.03 368.65 10,220,672 +6.69(+1.85%)
Jun 16, 2020 368.21 369.88 352.79 361.96 13,412,535 -4.20(-1.15%)
Jun 15, 2020 351.85 366.50 349.00 366.16 10,002,794 +9.63(+2.70%)
Jun 12, 2020 365.71 366.70 347.39 356.53 14,303,367 +5.44(+1.55%)
Jun 11, 2020 365.20 369.66 350.69 351.10 14,596,591 -22.77(-6.09%)
Jun 10, 2020 365.92 379.19 365.36 373.87 15,820,741 +12.80(+3.55%)
Jun 09, 2020 351.25 363.61 349.30 361.06 11,726,443 +9.62(+2.74%)
Jun 08, 2020 354.33 354.82 346.69 351.44 9,706,637 -4.59(-1.29%)
Jun 05, 2020 351.03 359.11 347.57 356.04 12,069,477 +6.13(+1.75%)
Jun 04, 2020 348.37 356.96 346.36 349.91 10,626,108 +0.04(+0.01%)
Jun 03, 2020 351.97 353.73 347.10 349.87 9,144,833 -2.22(-0.63%)
Jun 02, 2020 350.94 352.57 345.42 352.09 9,802,446 +0.76(+0.22%)
Jun 01, 2020 352.41 352.71 346.68 351.33 9,778,817 -2.76(-0.78%)
May 29, 2020 341.29 354.10 338.52 354.10 18,696,496 +15.50(+4.58%)
May 28, 2020 335.62 349.51 334.30 338.60 18,437,250 -1.53(-0.45%)
May 27, 2020 344.10 344.41 319.04 340.12 29,456,536 -7.68(-2.21%)
May 26, 2020 365.32 366.31 345.98 347.80 19,309,922 -12.31(-3.42%)
May 22, 2020 352.09 362.77 347.62 360.11 26,036,774 +13.01(+3.75%)
May 21, 2020 361.12 361.16 347.11 347.11 19,008,400 -10.76(-3.01%)
May 20, 2020 358.70 360.78 354.63 357.87 14,690,225 +6.56(+1.87%)
May 19, 2020 350.70 362.56 349.60 351.31 17,960,940 +2.20(+0.63%)
May 18, 2020 349.51 355.73 346.32 349.10 19,448,832 +10.35(+3.06%)
May 15, 2020 314.77 339.14 314.14 338.75 24,755,844 +18.36(+5.73%)
May 14, 2020 312.86 320.61 306.70 320.38 15,082,111 +9.99(+3.22%)
May 13, 2020 315.88 322.30 303.00 310.39 15,669,566 -0.90(-0.29%)
May 12, 2020 324.10 326.05 310.90 311.29 12,342,516 -10.49(-3.26%)
May 11, 2020 311.49 323.66 310.34 321.78 11,744,170 +10.09(+3.24%)
May 08, 2020 306.95 311.94 305.59 311.69 8,519,744 +7.61(+2.50%)
May 07, 2020 302.59 306.61 300.54 304.08 9,354,686 +7.06(+2.38%)
May 06, 2020 296.16 301.21 294.64 297.02 8,104,580 +4.04(+1.38%)
May 05, 2020 294.70 299.49 290.53 292.98 9,240,062 +2.44(+0.84%)
May 04, 2020 280.15 291.08 280.15 290.53 7,954,186 +8.49(+3.01%)
May 01, 2020 283.61 288.15 280.11 282.05 8,574,687 -9.47(-3.25%)
Apr 30, 2020 295.52 297.68 290.96 291.52 9,415,069 -6.16(-2.07%)
Apr 29, 2020 296.00 299.80 292.99 297.68 9,492,911 +7.08(+2.44%)
Apr 28, 2020 302.21 303.41 290.38 290.60 11,091,526 -5.70(-1.93%)
Apr 27, 2020 294.22 302.71 293.24 296.31 12,006,227 +7.47(+2.59%)
Apr 24, 2020 282.86 288.92 279.87 288.84 8,839,074 +5.56(+1.96%)
Apr 23, 2020 287.09 292.38 282.26 283.27 10,616,668 -2.13(-0.75%)
Apr 22, 2020 276.51 287.12 274.68 285.41 12,132,539 +16.60(+6.17%)
Apr 21, 2020 281.58 284.03 266.42 268.81 18,414,644 -17.49(-6.11%)
Apr 20, 2020 286.49 292.74 284.53 286.30 11,251,309 -5.26(-1.80%)
Apr 17, 2020 297.23 298.08 286.19 291.56 13,513,123 -6.95(-2.33%)
Apr 16, 2020 286.33 298.51 285.81 298.51 18,658,020 +18.40(+6.57%)
Apr 15, 2020 276.48 283.43 274.66 280.11 9,173,331 -3.10(-1.10%)
Apr 14, 2020 274.29 284.58 273.18 283.21 13,289,163 +14.06(+5.22%)
Apr 13, 2020 259.87 269.50 256.33 269.15 9,975,832 +6.88(+2.62%)
Apr 09, 2020 271.29 272.21 259.74 262.27 13,190,384 -3.99(-1.50%)
Apr 08, 2020 262.73 267.25 259.92 266.26 13,574,274 +7.90(+3.06%)
Apr 07, 2020 276.28 277.53 256.63 258.36 19,642,428 -9.34(-3.49%)
Apr 06, 2020 254.58 269.18 252.27 267.70 18,206,482 +24.43(+10.04%)
Apr 03, 2020 253.30 254.97 237.77 243.28 16,623,507 -11.53(-4.53%)
Apr 02, 2020 243.60 255.34 241.68 254.81 16,916,772 +12.37(+5.10%)
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.