NVIDIA Corp (NQ: NVDA )

550.28 USD -21.97 (-3.84%)
Streaming Delayed Price Updated: 3:35 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%)
Jun 01, 2018 254.00 257.87 253.65 257.62 10,549,248 +5.43(+2.15%)
May 31, 2018 251.70 255.20 251.27 252.19 12,337,044 -0.80(-0.32%)
May 30, 2018 249.95 253.34 248.95 252.99 9,770,306 +4.40(+1.77%)
May 29, 2018 248.55 251.34 246.70 248.59 8,811,593 -0.69(-0.28%)
May 25, 2018 249.28 249.28 249.28 0 +1.59(+0.64%)
May 24, 2018 247.39 249.40 245.24 247.69 10,930,500 +0.15(+0.06%)
May 23, 2018 240.28 247.59 240.25 247.54 11,065,810 +4.84(+1.99%)
May 22, 2018 244.78 245.80 240.25 242.70 12,951,530 -1.54(-0.63%)
May 21, 2018 249.88 250.03 240.49 244.24 16,006,785 -1.70(-0.69%)
May 18, 2018 249.81 252.37 245.74 245.94 12,092,942 -1.77(-0.71%)
May 17, 2018 246.08 251.50 245.43 247.71 12,985,177 +1.70(+0.69%)
May 16, 2018 244.00 248.52 242.51 246.01 13,843,916 +0.45(+0.18%)
May 15, 2018 252.79 252.90 241.50 245.56 24,072,772 -9.80(-3.84%)
May 14, 2018 256.07 258.49 254.40 255.36 13,073,110 +0.83(+0.33%)
May 11, 2018 252.78 259.79 250.54 254.53 30,361,406 -5.60(-2.15%)
May 10, 2018 257.92 260.50 257.20 260.13 24,732,794 +4.35(+1.70%)
May 09, 2018 251.21 255.87 250.11 255.78 14,902,073 +5.38(+2.15%)
May 08, 2018 248.69 250.51 246.71 250.40 12,657,973 +1.72(+0.69%)
May 07, 2018 243.29 250.99 242.89 248.68 17,187,373 +9.62(+4.02%)
May 04, 2018 231.83 239.19 231.13 239.06 10,016,538 +6.07(+2.61%)
May 03, 2018 227.60 234.05 225.77 232.99 11,065,386 +6.68(+2.95%)
May 02, 2018 227.00 228.80 225.25 226.31 6,701,467 -0.83(-0.37%)
May 01, 2018 224.57 227.25 222.20 227.14 6,328,008 +2.24(+1.00%)
Apr 30, 2018 226.99 229.00 224.12 224.90 8,193,435 -1.43(-0.63%)
Apr 27, 2018 229.50 230.30 224.62 226.33 10,021,245 +1.11(+0.49%)
Apr 26, 2018 223.20 225.55 220.55 225.22 9,361,518 +8.56(+3.95%)
Apr 25, 2018 220.00 221.57 210.30 216.66 14,699,177 -4.54(-2.05%)
Apr 24, 2018 224.92 228.80 218.56 221.20 10,360,368 -2.68(-1.20%)
Apr 23, 2018 229.43 231.50 222.83 223.88 10,682,994 -4.83(-2.11%)
Apr 20, 2018 228.69 232.10 227.45 228.71 9,654,966 -0.33(-0.14%)
Apr 19, 2018 231.75 233.10 226.80 229.04 11,793,566 -7.33(-3.10%)
Apr 18, 2018 235.50 239.25 232.77 236.37 9,774,459 -1.17(-0.49%)
Apr 17, 2018 233.60 238.40 231.35 237.54 11,176,064 +6.05(+2.61%)
Apr 16, 2018 231.77 232.84 227.68 231.49 8,761,552 -0.01(-0.00%)
Apr 13, 2018 237.17 237.51 229.55 231.50 12,575,892 -3.10(-1.32%)
Apr 12, 2018 230.00 235.32 228.21 234.60 14,819,082 +8.36(+3.70%)
Apr 11, 2018 227.31 228.98 224.92 226.24 11,496,258 -1.67(-0.73%)
Apr 10, 2018 224.72 229.00 222.41 227.91 19,085,597 +12.50(+5.80%)
Apr 09, 2018 216.80 221.97 214.60 215.41 12,468,876 +1.16(+0.54%)
Apr 06, 2018 217.23 221.60 213.07 214.25 16,574,720 -7.13(-3.22%)
Apr 05, 2018 228.60 229.13 218.50 221.38 17,437,491 -4.86(-2.15%)
Apr 04, 2018 215.01 226.66 214.00 226.24 19,707,198 +0.89(+0.39%)
Apr 03, 2018 227.80 230.35 221.35 225.35 16,671,419 +4.30(+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.