Indicators

NVIDIA Corp (NQ: NVDA )

478.21 -4.21 (-0.87%)

Official Closing Price Updated: 4:15 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	85.27	88.47	84.57	88.47	74,834,256	+3.87(+4.58%)
May 28, 2020	83.85	87.32	83.52	84.59	73,796,600	-0.38(-0.45%)
May 27, 2020	85.97	86.05	79.71	84.98	117,902,200	-1.92(-2.21%)
May 26, 2020	91.27	91.52	86.44	86.89	77,289,544	-3.08(-3.42%)
May 22, 2020	87.97	90.64	86.85	89.97	104,214,320	+3.25(+3.75%)
May 21, 2020	90.22	90.23	86.72	86.72	76,082,680	-2.69(-3.01%)
May 20, 2020	89.62	90.14	88.60	89.41	58,798,828	+1.64(+1.87%)
May 19, 2020	87.62	90.58	87.34	87.77	71,890,128	+0.55(+0.63%)
May 18, 2020	87.32	88.88	86.52	87.22	77,845,536	+2.59(+3.06%)
May 15, 2020	78.64	84.73	78.48	84.63	99,087,296	+4.59(+5.73%)
May 14, 2020	78.16	80.10	76.63	80.04	60,367,384	+2.50(+3.22%)
May 13, 2020	78.92	80.52	75.70	77.55	62,718,720	-0.22(-0.29%)
May 12, 2020	80.97	81.46	77.67	77.77	49,401,932	-2.62(-3.26%)
May 11, 2020	77.82	80.86	77.54	80.39	47,007,004	+2.52(+3.24%)
May 08, 2020	76.69	77.93	76.35	77.87	34,100,976	+1.90(+2.50%)
May 07, 2020	75.60	76.60	75.09	75.97	37,442,896	+1.76(+2.38%)
May 06, 2020	73.99	75.26	73.61	74.21	32,439,246	+1.01(+1.38%)
May 05, 2020	73.63	74.82	72.59	73.20	36,984,104	+0.61(+0.84%)
May 04, 2020	69.99	72.72	69.99	72.59	31,837,282	+2.12(+3.01%)

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.