NVIDIA Corp (NQ: NVDA )

530.45 USD +1.06 (+0.20%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 342.18 355.02 339.40 355.02 18,647,900 +15.54(+4.58%)
May 28, 2020 336.49 350.42 335.17 339.48 18,389,327 -1.53(-0.45%)
May 27, 2020 345.00 345.31 319.87 341.01 29,379,974 -7.70(-2.21%)
May 26, 2020 366.27 367.27 346.88 348.71 19,259,732 -12.34(-3.42%)
May 22, 2020 353.01 363.72 348.53 361.05 25,969,100 +13.04(+3.75%)
May 21, 2020 362.06 362.10 348.01 348.01 18,958,994 -10.79(-3.01%)
May 20, 2020 359.64 361.72 355.55 358.80 14,652,042 +6.58(+1.87%)
May 19, 2020 351.61 363.50 350.51 352.22 17,898,567 +2.21(+0.63%)
May 18, 2020 350.42 356.66 347.22 350.01 19,398,279 +10.38(+3.06%)
May 15, 2020 315.59 340.02 314.96 339.63 24,691,500 +18.41(+5.73%)
May 14, 2020 313.67 321.44 307.50 321.22 15,042,910 +10.02(+3.22%)
May 13, 2020 316.70 323.14 303.79 311.20 15,628,838 -0.90(-0.29%)
May 12, 2020 324.94 326.90 311.71 312.10 12,310,436 -10.52(-3.26%)
May 11, 2020 312.30 324.50 311.15 322.62 11,713,645 +10.12(+3.24%)
May 08, 2020 307.75 312.75 306.39 312.50 8,497,600 +7.63(+2.50%)
May 07, 2020 303.38 307.41 301.32 304.87 9,330,326 +7.08(+2.38%)
May 06, 2020 296.93 302.00 295.41 297.79 8,083,515 +4.05(+1.38%)
May 05, 2020 295.47 300.27 291.29 293.74 9,216,045 +2.45(+0.84%)
May 04, 2020 280.88 291.84 280.88 291.29 7,933,512 +8.51(+3.01%)
May 01, 2020 284.35 288.90 280.84 282.78 8,552,400 -9.50(-3.25%)
Apr 30, 2020 296.29 298.46 291.72 292.28 9,390,598 -6.18(-2.07%)
Apr 29, 2020 296.77 300.58 293.75 298.46 9,468,237 +7.10(+2.44%)
Apr 28, 2020 303.00 304.20 291.14 291.36 11,062,697 -5.72(-1.93%)
Apr 27, 2020 294.99 303.50 294.00 297.08 11,975,021 +7.49(+2.59%)
Apr 24, 2020 283.60 289.67 280.60 289.59 8,816,100 +5.58(+1.96%)
Apr 23, 2020 287.84 293.14 283.00 284.01 10,589,073 -2.14(-0.75%)
Apr 22, 2020 277.23 287.87 275.40 286.15 12,101,004 +16.64(+6.17%)
Apr 21, 2020 282.31 284.77 267.11 269.51 18,366,782 -17.54(-6.11%)
Apr 20, 2020 287.24 293.50 285.27 287.05 11,222,065 -5.27(-1.80%)
Apr 17, 2020 298.00 298.86 286.94 292.32 13,478,000 -6.97(-2.33%)
Apr 16, 2020 287.08 299.29 286.55 299.29 18,609,525 +18.45(+6.57%)
Apr 15, 2020 277.20 284.17 275.38 280.84 9,149,488 -3.11(-1.10%)
Apr 14, 2020 275.00 285.32 273.89 283.95 13,254,622 +14.10(+5.23%)
Apr 13, 2020 260.55 270.20 257.00 269.85 9,949,800 +6.90(+2.62%)
Apr 09, 2020 272.00 272.92 260.42 262.95 13,156,100 -4.00(-1.50%)
Apr 08, 2020 263.41 267.95 260.60 266.95 13,538,992 +7.92(+3.06%)
Apr 07, 2020 277.00 278.25 257.30 259.03 19,591,374 -9.37(-3.49%)
Apr 06, 2020 255.24 269.88 252.93 268.40 18,159,161 +24.49(+10.04%)
Apr 03, 2020 253.96 255.63 238.39 243.91 16,580,300 -11.56(-4.52%)
Apr 02, 2020 244.24 256.00 242.31 255.47 16,872,802 +12.40(+5.10%)
Apr 01, 2020 255.65 261.53 241.28 243.07 16,411,306 -20.53(-7.79%)
Mar 31, 2020 267.20 275.40 257.75 263.60 23,733,151 -1.99(-0.75%)
Mar 30, 2020 255.36 265.96 253.59 265.59 15,037,691 +12.86(+5.09%)
Mar 27, 2020 250.00 263.12 248.68 252.73 15,970,700 -4.51(-1.75%)
Mar 26, 2020 253.94 262.22 250.00 257.24 17,422,612 +11.62(+4.73%)
Mar 25, 2020 253.80 261.82 243.66 245.62 19,817,216 -3.56(-1.43%)
Mar 24, 2020 229.00 252.66 228.05 249.18 27,513,322 +36.49(+17.16%)
Mar 23, 2020 205.71 216.48 198.52 212.69 16,080,983 +6.94(+3.37%)
Mar 20, 2020 219.00 230.32 205.13 205.75 20,115,800 -7.22(-3.39%)
Mar 19, 2020 201.96 216.73 193.39 212.97 19,117,281 +10.15(+5.00%)
Mar 18, 2020 200.10 209.94 180.68 202.82 21,796,578 -14.45(-6.65%)
Mar 17, 2020 200.91 220.86 191.00 217.27 20,820,067 +8.24(+3.94%)
Mar 16, 2020 212.41 226.10 194.00 209.03 18,152,484 -31.81(-13.21%)
Mar 13, 2020 230.50 241.02 219.61 240.84 15,870,900 +24.53(+11.34%)
Mar 12, 2020 225.46 236.12 215.80 216.31 20,387,938 -30.16(-12.24%)
Mar 11, 2020 255.46 256.60 242.57 246.47 12,532,989 -14.61(-5.60%)
Mar 10, 2020 256.54 261.08 245.99 261.08 14,492,455 +15.64(+6.37%)
Mar 09, 2020 239.90 259.40 238.18 245.44 15,293,351 -20.60(-7.74%)
Mar 06, 2020 266.08 268.39 258.00 266.04 12,885,300 -7.25(-2.65%)
Mar 05, 2020 276.50 283.20 271.50 273.29 13,466,466 -11.22(-3.94%)
Mar 04, 2020 270.20 284.89 267.20 284.51 14,905,316 +18.62(+7.00%)
Mar 03, 2020 278.67 281.07 262.46 265.89 16,273,756 -10.54(-3.81%)
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.