Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

643.43 USD +32.35 (+5.29%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 15, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 17,914,257 +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 9,330,371 +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 9,949,903 +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 17,422,507 +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 16,080,973 +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 21,796,478 -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 18,151,496 -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.