Skip to main content

NVIDIA Corp (NQ: NVDA )

166.69 +5.15 (+3.19%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.28 34.61 33.85 33.87 38,971,600 -0.91(-2.62%)
May 30, 2019 35.08 35.44 34.39 34.78 39,363,400 -0.31(-0.88%)
May 29, 2019 35.35 35.70 34.73 35.09 55,960,996 -0.75(-2.09%)
May 28, 2019 36.47 36.80 35.81 35.83 42,775,564 -0.45(-1.25%)
May 24, 2019 37.02 37.38 36.22 36.29 35,758,400 -0.54(-1.47%)
May 23, 2019 37.42 37.42 36.23 36.83 59,142,256 -1.22(-3.21%)
May 22, 2019 38.38 38.64 37.94 38.05 32,567,852 -0.72(-1.84%)
May 21, 2019 38.55 38.92 38.16 38.77 36,160,628 +0.77(+2.03%)
May 20, 2019 38.14 38.69 37.69 37.99 57,173,012 -1.14(-2.91%)
May 17, 2019 39.62 40.93 38.73 39.13 102,206,800 -0.91(-2.28%)
May 16, 2019 39.84 40.48 39.41 40.05 77,567,608 +0.15(+0.38%)
May 15, 2019 39.95 40.26 39.35 39.90 50,191,856 -0.61(-1.52%)
May 14, 2019 40.01 40.87 39.62 40.51 51,030,284 +0.90(+2.27%)
May 13, 2019 40.88 41.11 39.45 39.61 65,651,452 -2.59(-6.14%)
May 10, 2019 42.24 42.90 41.00 42.20 56,949,600 -0.34(-0.80%)
May 09, 2019 42.78 42.88 41.35 42.55 65,981,208 -0.93(-2.14%)
May 08, 2019 43.00 44.29 42.88 43.48 41,899,792 +0.20(+0.47%)
May 07, 2019 44.48 44.48 42.79 43.28 55,495,712 -1.68(-3.75%)
May 06, 2019 43.88 45.09 43.50 44.96 42,196,112 -0.79(-1.73%)
May 03, 2019 45.88 45.98 45.13 45.75 33,682,000 -0.05(-0.10%)
May 02, 2019 45.22 46.22 44.78 45.80 39,455,436 +0.68(+1.51%)
May 01, 2019 45.78 46.20 45.12 45.12 35,413,420 -0.13(-0.29%)
Apr 30, 2019 44.51 45.51 44.31 45.25 36,266,876 +0.42(+0.93%)
Apr 29, 2019 44.60 45.11 43.88 44.83 39,178,576 +0.31(+0.70%)
Apr 26, 2019 45.18 45.22 43.33 44.52 86,898,800 -2.20(-4.72%)
Apr 25, 2019 47.39 47.61 45.92 46.73 49,832,088 -1.06(-2.23%)
Apr 24, 2019 47.77 48.20 47.16 47.79 31,784,944 +0.12(+0.26%)
Apr 23, 2019 47.25 47.98 47.15 47.67 34,655,396 +0.55(+1.17%)
Apr 22, 2019 46.34 47.27 46.02 47.12 27,972,068 +0.54(+1.16%)
Apr 18, 2019 46.89 47.23 46.30 46.58 38,098,800 -0.25(-0.53%)
Apr 17, 2019 47.41 47.62 46.60 46.82 31,626,684 -0.23(-0.49%)
Apr 16, 2019 46.57 47.24 46.24 47.05 39,479,464 +0.88(+1.90%)
Apr 15, 2019 47.38 47.48 45.77 46.17 43,987,128 -1.33(-2.79%)
Apr 12, 2019 48.27 48.31 47.41 47.50 47,170,400 -0.38(-0.80%)
Apr 11, 2019 48.05 48.37 47.39 47.88 37,428,428 -0.14(-0.29%)
Apr 10, 2019 47.31 48.28 47.26 48.02 44,437,848 +0.71(+1.50%)
Apr 09, 2019 47.61 47.72 46.89 47.31 43,977,504 -0.60(-1.25%)
Apr 08, 2019 47.43 48.20 47.19 47.91 42,393,508 +0.18(+0.37%)
Apr 05, 2019 47.50 47.91 47.13 47.74 48,174,400 +0.67(+1.43%)
Apr 04, 2019 47.00 47.49 46.43 47.06 45,731,024 -0.09(-0.19%)
Apr 03, 2019 46.25 47.75 46.20 47.16 78,862,696 +1.41(+3.07%)
Apr 02, 2019 45.81 46.20 45.38 45.75 44,048,996 +0.18(+0.39%)
Apr 01, 2019 45.81 45.88 45.09 45.57 48,614,192 +0.68(+1.51%)
Mar 29, 2019 44.98 45.13 44.48 44.89 45,689,200 +0.50(+1.12%)
Mar 28, 2019 44.39 44.98 43.78 44.39 47,969,200 +0.27(+0.61%)
Mar 27, 2019 44.48 44.94 43.42 44.12 47,402,272 -0.09(-0.21%)
Mar 26, 2019 44.87 45.44 43.65 44.22 70,268,944 +0.77(+1.78%)
Mar 25, 2019 43.97 44.61 42.78 43.45 52,487,728 -0.93(-2.10%)
Mar 22, 2019 45.71 46.20 44.23 44.38 74,764,000 -1.61(-3.50%)
Mar 21, 2019 43.83 46.25 43.78 45.98 82,340,520 +2.38(+5.47%)
Mar 20, 2019 44.22 44.76 43.25 43.60 71,828,600 -0.33(-0.75%)
Mar 19, 2019 43.19 44.38 43.02 43.93 85,394,912 +1.69(+4.00%)
Mar 18, 2019 42.77 43.31 41.97 42.24 48,419,292 -0.22(-0.51%)
Mar 15, 2019 41.83 42.88 41.79 42.45 66,145,600 +1.06(+2.57%)
Mar 14, 2019 42.25 42.37 41.31 41.39 51,923,612 -0.77(-1.81%)
Mar 13, 2019 41.01 42.45 40.93 42.16 76,853,336 +1.52(+3.75%)
Mar 12, 2019 40.56 41.10 39.80 40.63 57,904,080 +0.35(+0.86%)
Mar 11, 2019 37.90 40.52 37.42 40.28 85,885,648 +2.62(+6.97%)
Mar 08, 2019 36.41 37.77 36.20 37.66 42,241,200 +0.34(+0.92%)
Mar 07, 2019 37.77 37.87 36.85 37.31 44,988,728 -0.70(-1.83%)
Mar 06, 2019 39.04 39.12 37.98 38.01 40,281,800 -1.12(-2.86%)
Mar 05, 2019 39.04 39.52 38.49 39.13 36,261,160 -0.06(-0.17%)
Mar 04, 2019 39.50 39.73 38.62 39.20 40,929,928 +0.08(+0.21%)
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.