Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 0.3630 0.3683 0.3611 0.3611 578,631,040 -0.00(-1.09%)
May 30, 2013 0.3598 0.3687 0.3588 0.3650 0 +0.00(+1.32%)
May 29, 2013 0.3603 0.3626 0.3588 0.3603 335,694,144 -0.00(-0.62%)
May 28, 2013 0.3655 0.3665 0.3591 0.3626 279,834,944 -0.00(-0.07%)
May 24, 2013 0.3630 0.3660 0.3588 0.3628 0 -0.00(-0.61%)
May 23, 2013 0.3551 0.3662 0.3541 0.3650 394,641,600 +0.01(+1.60%)
May 22, 2013 0.3738 0.3738 0.3578 0.3593 481,327,616 -0.01(-3.49%)
May 21, 2013 0.3705 0.3738 0.3662 0.3723 358,474,816 +0.00(+0.55%)
May 20, 2013 0.3695 0.3716 0.3682 0.3702 0 -0.00(-0.20%)
May 17, 2013 0.3667 0.3735 0.3640 0.3710 0 +0.01(+1.64%)
May 16, 2013 0.3662 0.3700 0.3638 0.3650 308,998,144 -0.00(-0.44%)
May 15, 2013 0.3588 0.3680 0.3588 0.3666 0 +0.01(+3.20%)
May 13, 2013 0.3603 0.3618 0.3538 0.3553 290,405,312 -0.01(-2.06%)
May 10, 2013 0.3543 0.3643 0.3543 0.3628 0 +0.02(+4.53%)
May 09, 2013 0.3406 0.3485 0.3401 0.3470 567,125,248 +0.00(+0.08%)
May 08, 2013 0.3410 0.3488 0.3398 0.3468 334,636,224 +0.01(+1.82%)
May 07, 2013 0.3450 0.3458 0.3373 0.3406 0 -0.00(-1.30%)
May 06, 2013 0.3460 0.3479 0.3430 0.3450 0 -0.00(-0.29%)
May 03, 2013 0.3468 0.3485 0.3445 0.3460 0 +0.00(+0.43%)
May 02, 2013 0.3403 0.3455 0.3383 0.3445 324,143,840 +0.00(+1.17%)
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.