Skip to main content

NVIDIA Corp (NQ: NVDA )

906.13 +3.63 (+0.40%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 85.26 88.46 84.57 88.46 74,841,824 +3.87(+4.58%)
May 28, 2020 83.84 87.31 83.51 84.59 73,804,064 -0.38(-0.45%)
May 27, 2020 85.96 86.04 79.70 84.97 117,914,120 -1.92(-2.21%)
May 26, 2020 91.26 91.51 86.43 86.89 77,297,360 -3.07(-3.42%)
May 22, 2020 87.96 90.63 86.84 89.96 104,224,856 +3.25(+3.75%)
May 21, 2020 90.21 90.22 86.71 86.71 76,090,376 -2.69(-3.01%)
May 20, 2020 89.61 90.13 88.59 89.40 58,804,772 +1.64(+1.87%)
May 19, 2020 87.61 90.57 87.33 87.76 71,897,400 +0.55(+0.63%)
May 18, 2020 87.31 88.87 86.51 87.21 77,853,408 +2.59(+3.06%)
May 15, 2020 78.63 84.72 78.48 84.62 99,097,320 +4.59(+5.73%)
May 14, 2020 78.16 80.09 76.62 80.04 60,373,488 +2.50(+3.22%)
May 13, 2020 78.91 80.51 75.69 77.54 62,725,064 -0.22(-0.29%)
May 12, 2020 80.96 81.45 77.67 77.76 49,406,928 -2.62(-3.26%)
May 11, 2020 77.81 80.85 77.53 80.39 47,011,756 +2.52(+3.24%)
May 08, 2020 76.68 77.93 76.34 77.86 34,104,424 +1.90(+2.50%)
May 07, 2020 75.59 76.60 75.08 75.96 37,446,680 +1.76(+2.38%)
May 06, 2020 73.98 75.25 73.61 74.20 32,442,526 +1.01(+1.38%)
May 05, 2020 73.62 74.82 72.58 73.19 36,987,844 +0.61(+0.84%)
May 04, 2020 69.99 72.72 69.99 72.58 31,840,502 +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.