Indicators

NVIDIA Corp (NQ: NVDA )

840.35 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.096	3.091	2.968	3.013	59,431,140	-0.08(-2.67%)
May 27, 2010	2.997	3.096	2.991	3.096	77,785,584	+0.17(+5.88%)
May 26, 2010	3.027	3.085	2.915	2.924	108,468,040	+0.01(+0.47%)
May 25, 2010	2.745	2.924	2.718	2.910	105,377,696	+0.08(+2.67%)
May 24, 2010	2.910	2.945	2.825	2.835	72,458,736	-0.08(-2.91%)
May 21, 2010	2.775	2.999	2.775	2.919	116,610,936	+0.06(+2.17%)
May 20, 2010	2.798	2.926	2.754	2.858	123,017,232	-0.07(-2.35%)
May 19, 2010	2.867	2.931	2.846	2.926	90,099,104	+0.05(+1.59%)
May 18, 2010	3.004	3.023	2.864	2.880	73,485,168	-0.10(-3.31%)
May 17, 2010	2.977	3.016	2.885	2.979	93,319,152	+0.01(+0.23%)
May 14, 2010	3.133	3.142	2.890	2.972	271,774,368	-0.39(-11.54%)
May 13, 2010	3.353	3.507	3.328	3.360	135,986,320	-0.01(-0.20%)
May 12, 2010	3.325	3.385	3.305	3.367	98,154,136	+0.06(+1.94%)
May 11, 2010	3.362	3.369	3.277	3.302	90,382,888	-0.04(-1.10%)
May 10, 2010	3.332	3.435	3.302	3.339	106,738,064	+0.14(+4.30%)
May 07, 2010	3.286	3.286	3.087	3.202	125,766,384	-0.06(-1.69%)
May 06, 2010	3.302	3.371	2.991	3.257	109,321,720	-0.07(-2.07%)
May 05, 2010	3.339	3.410	3.284	3.325	145,077,632	-0.06(-1.70%)
May 04, 2010	3.509	3.516	3.332	3.383	142,953,408	-0.18(-5.08%)

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.