NVIDIA Corp (NQ: NVDA )

550.34 USD -21.91 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 243.49 244.00 236.85 236.90 9,807,477 -3.96(-1.64%)
Jun 28, 2018 235.32 241.34 235.01 240.86 8,447,817 +5.14(+2.18%)
Jun 27, 2018 243.75 246.43 235.50 235.72 11,344,235 -6.27(-2.59%)
Jun 26, 2018 243.70 245.65 239.95 241.99 11,965,253 +2.87(+1.20%)
Jun 25, 2018 246.65 246.80 235.55 239.12 16,641,457 -11.83(-4.71%)
Jun 22, 2018 257.95 258.49 250.33 250.95 10,853,954 -6.16(-2.40%)
Jun 21, 2018 263.60 264.34 256.80 257.11 8,984,589 -5.20(-1.98%)
Jun 20, 2018 261.83 264.45 260.28 262.31 9,238,303 +2.14(+0.82%)
Jun 19, 2018 260.92 263.64 255.02 260.17 14,868,913 -4.92(-1.86%)
Jun 18, 2018 263.48 265.80 262.38 265.09 8,898,602 -0.17(-0.06%)
Jun 15, 2018 267.48 266.91 265.26 10,806,488 -1.65(-0.62%)
Jun 14, 2018 264.22 269.20 263.62 266.91 10,745,705 +4.51(+1.72%)
Jun 13, 2018 262.64 265.67 262.03 262.40 8,452,271 -0.18(-0.07%)
Jun 12, 2018 261.69 263.07 259.66 262.58 7,976,371 +1.96(+0.75%)
Jun 11, 2018 261.77 263.45 260.10 260.62 6,630,258 -1.66(-0.63%)
Jun 08, 2018 259.96 264.00 259.20 262.28 9,011,443 -0.62(-0.24%)
Jun 07, 2018 265.00 265.48 259.25 262.90 9,230,436 -2.25(-0.85%)
Jun 06, 2018 265.28 265.15 9,281,119 +0.08(+0.03%)
Jun 05, 2018 264.98 266.59 263.17 265.07 9,787,283 +0.22(+0.08%)
Jun 04, 2018 259.00 265.74 257.70 264.85 16,037,951 +7.23(+2.81%)
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.