Skip to main content

NVIDIA Corp (NQ: NVDA )

906.71 +4.21 (+0.47%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 60.30 60.43 58.66 58.67 39,600,012 -0.98(-1.64%)
Jun 28, 2018 58.28 59.77 58.20 59.65 34,110,064 +1.27(+2.18%)
Jun 27, 2018 60.37 61.03 58.32 58.38 45,805,036 -1.55(-2.59%)
Jun 26, 2018 60.36 60.84 59.43 59.93 48,312,544 +0.71(+1.20%)
Jun 25, 2018 61.09 61.12 58.34 59.22 67,193,824 -2.93(-4.71%)
Jun 22, 2018 63.88 64.02 62.00 62.15 43,825,412 -1.53(-2.40%)
Jun 21, 2018 65.28 65.47 63.60 63.68 36,277,408 -1.29(-1.98%)
Jun 20, 2018 64.85 65.49 64.46 64.96 37,301,836 +0.53(+0.82%)
Jun 19, 2018 64.62 65.29 63.16 64.43 60,036,760 -1.22(-1.86%)
Jun 18, 2018 65.25 65.83 64.98 65.65 35,930,216 -0.04(-0.06%)
Jun 15, 2018 66.25 66.10 65.70 43,633,756 -0.41(-0.62%)
Jun 14, 2018 65.44 66.67 65.29 66.10 43,388,332 +1.12(+1.72%)
Jun 13, 2018 65.05 65.80 64.90 64.99 34,128,048 -0.04(-0.07%)
Jun 12, 2018 64.81 65.15 64.31 65.03 32,206,488 +0.49(+0.75%)
Jun 11, 2018 64.83 65.25 64.42 64.55 26,771,238 -0.41(-0.63%)
Jun 08, 2018 64.38 65.38 64.19 64.96 36,385,836 -0.15(-0.24%)
Jun 07, 2018 65.63 65.75 64.21 65.11 37,270,072 -0.56(-0.85%)
Jun 06, 2018 65.70 65.67 37,474,716 +0.02(+0.03%)
Jun 05, 2018 65.63 66.02 65.18 65.65 39,518,476 +0.05(+0.08%)
Jun 04, 2018 64.14 65.81 63.82 65.59 64,757,028 +1.79(+2.81%)
Jun 01, 2018 62.91 63.87 62.82 63.80 42,595,088 +1.34(+2.15%)
May 31, 2018 62.34 63.20 62.23 62.46 49,813,740 -0.20(-0.32%)
May 30, 2018 61.90 62.74 61.66 62.66 39,449,924 +1.09(+1.77%)
May 29, 2018 61.56 62.25 61.10 61.57 35,578,896 -0.17(-0.28%)
May 25, 2018 61.74 61.74 61.74 0 +0.39(+0.64%)
May 24, 2018 61.27 61.77 60.74 61.34 44,134,484 +0.04(+0.06%)
May 23, 2018 59.51 61.32 59.50 61.31 44,680,832 +1.24(+2.06%)
May 22, 2018 60.59 60.84 59.46 60.07 52,327,204 -0.38(-0.63%)
May 21, 2018 61.85 61.88 59.52 60.45 64,671,148 -0.42(-0.69%)
May 18, 2018 61.83 62.46 60.82 60.87 48,858,308 -0.44(-0.71%)
May 17, 2018 60.91 62.25 60.75 61.31 52,463,148 +0.42(+0.69%)
May 16, 2018 60.39 61.51 60.02 60.89 55,932,652 +0.11(+0.18%)
May 15, 2018 62.57 62.60 59.77 60.78 97,259,616 -2.43(-3.84%)
May 14, 2018 63.38 63.98 62.97 63.20 52,818,416 +0.21(+0.33%)
May 11, 2018 62.57 64.30 62.01 63.00 122,667,168 -1.39(-2.15%)
May 10, 2018 63.84 64.48 63.66 64.38 99,926,264 +1.08(+1.70%)
May 09, 2018 62.18 63.33 61.90 63.31 60,207,856 +1.33(+2.15%)
May 08, 2018 61.55 62.00 61.06 61.98 51,141,168 +0.43(+0.69%)
May 07, 2018 60.22 62.12 60.12 61.55 69,440,992 +2.38(+4.02%)
May 04, 2018 57.38 59.20 57.21 59.17 40,469,152 +1.50(+2.61%)
May 03, 2018 56.33 57.93 55.88 57.67 44,706,744 +1.65(+2.95%)
May 02, 2018 56.18 56.63 55.75 56.01 27,075,492 -0.21(-0.37%)
May 01, 2018 55.58 56.25 55.00 56.22 25,566,630 +0.55(+1.00%)
Apr 30, 2018 56.18 56.68 55.47 55.67 33,103,390 -0.35(-0.63%)
Apr 27, 2018 56.80 57.00 55.60 56.02 40,488,168 +0.27(+0.49%)
Apr 26, 2018 55.24 55.83 54.59 55.74 37,822,720 +2.12(+3.95%)
Apr 25, 2018 54.45 54.84 52.05 53.63 59,388,108 -1.12(-2.05%)
Apr 24, 2018 55.67 56.63 54.10 54.75 41,858,304 -0.66(-1.20%)
Apr 23, 2018 56.79 57.30 55.15 55.41 43,161,792 -1.20(-2.11%)
Apr 20, 2018 56.60 57.45 56.30 56.61 39,008,316 -0.08(-0.14%)
Apr 19, 2018 57.36 57.69 56.14 56.69 47,648,760 -1.81(-3.10%)
Apr 18, 2018 58.29 59.22 57.61 58.50 39,491,096 -0.29(-0.49%)
Apr 17, 2018 57.82 59.01 57.26 58.79 45,153,908 +1.50(+2.61%)
Apr 16, 2018 57.37 57.63 56.35 57.30 35,398,716 -0.00(-0.00%)
Apr 13, 2018 58.70 58.79 56.82 57.30 50,809,540 -0.77(-1.32%)
Apr 12, 2018 56.93 58.24 56.49 58.07 59,872,552 +2.07(+3.70%)
Apr 11, 2018 56.26 56.67 55.67 56.00 46,447,568 -0.41(-0.73%)
Apr 10, 2018 55.62 56.68 55.05 56.41 77,110,264 +3.09(+5.80%)
Apr 09, 2018 53.66 54.94 53.12 53.32 50,377,172 +0.29(+0.54%)
Apr 06, 2018 53.77 54.85 52.74 53.03 66,965,740 -1.76(-3.22%)
Apr 05, 2018 56.58 56.71 54.08 54.79 70,451,536 -1.20(-2.15%)
Apr 04, 2018 53.22 56.10 52.97 56.00 79,621,680 +0.22(+0.39%)
Apr 03, 2018 56.38 57.01 54.79 55.78 67,356,424 +1.06(+1.95%)
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.