NVIDIA Corp (NQ: NVDA )

580.92 USD +2.58 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.10 46.81 46.07 46.72 10,312,403 +0.82(+1.79%)
May 27, 2016 45.70 45.90 45.90 45.90 6,935,400 +0.25(+0.55%)
May 26, 2016 45.25 45.98 45.12 45.65 7,747,541 +0.48(+1.06%)
May 25, 2016 45.50 45.69 44.81 45.17 11,469,011 -0.19(-0.42%)
May 24, 2016 44.42 45.50 44.30 45.36 10,394,506 +0.96(+2.16%)
May 23, 2016 44.52 44.69 44.13 44.40 10,340,477 +0.07(+0.16%)
May 20, 2016 43.82 44.51 43.75 44.33 9,777,090 +0.78(+1.79%)
May 19, 2016 43.19 43.86 43.13 43.55 9,971,981 +0.19(+0.44%)
May 18, 2016 42.00 43.85 42.00 43.36 13,525,345 +1.08(+2.55%)
May 17, 2016 42.00 42.58 41.46 42.28 15,708,627 +0.09(+0.21%)
May 16, 2016 40.67 42.80 40.54 42.19 24,320,557 +1.21(+2.95%)
May 13, 2016 39.19 41.00 39.19 40.98 52,756,404 +5.41(+15.21%)
May 12, 2016 36.32 36.48 34.93 35.57 16,745,917 -0.49(-1.36%)
May 11, 2016 36.07 36.46 35.87 36.06 8,202,691 +0.10(+0.28%)
May 10, 2016 35.50 36.02 35.16 35.96 6,738,929 +0.68(+1.93%)
May 09, 2016 35.42 35.57 34.99 35.28 8,333,199 -0.05(-0.14%)
May 06, 2016 34.91 35.42 34.84 35.33 4,581,000 +0.36(+1.03%)
May 05, 2016 35.05 35.38 34.71 34.97 6,172,113 +0.21(+0.60%)
May 04, 2016 35.14 35.17 34.40 34.76 13,143,965 -0.81(-2.28%)
May 03, 2016 35.59 35.73 35.26 35.57 5,600,585 -0.43(-1.19%)
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.