Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 36.53 35.44 35.70 73,962,440 -0.52(-1.45%)
Jun 29, 2017 37.19 37.22 35.58 36.23 107,702,200 -1.25(-3.34%)
Jun 28, 2017 36.88 37.52 36.00 37.48 100,653,328 +1.28(+3.53%)
Jun 27, 2017 37.40 37.49 36.14 36.20 101,108,648 -1.38(-3.66%)
Jun 26, 2017 38.32 38.68 36.63 37.58 107,688,352 -0.41(-1.09%)
Jun 23, 2017 37.84 37.99 110,195,488 -1.12(-2.87%)
Jun 22, 2017 39.47 39.60 38.87 39.11 47,468,412 -0.27(-0.69%)
Jun 21, 2017 39.07 39.42 38.45 39.38 68,975,000 +0.59(+1.52%)
Jun 20, 2017 39.28 39.94 38.75 38.80 110,842,888 -0.06(-0.15%)
Jun 19, 2017 37.89 38.90 37.85 38.85 78,657,608 +1.41(+3.76%)
Jun 16, 2017 37.73 38.21 37.10 37.45 93,631,560 -0.19(-0.49%)
Jun 15, 2017 36.29 37.93 36.18 37.63 97,497,456 +0.16(+0.43%)
Jun 14, 2017 37.42 38.05 36.67 37.47 119,780,048 +0.08(+0.21%)
Jun 13, 2017 38.13 38.22 35.97 37.39 169,233,840 +0.35(+0.95%)
Jun 12, 2017 36.03 37.47 35.10 37.04 171,744,112 +0.09(+0.25%)
Jun 09, 2017 40.69 41.61 35.25 36.95 373,827,360 -2.55(-6.47%)
Jun 08, 2017 37.90 39.51 37.49 39.50 117,228,224 +2.67(+7.26%)
Jun 07, 2017 36.63 37.02 36.48 36.83 61,998,856 +0.44(+1.21%)
Jun 06, 2017 36.51 36.97 36.25 36.39 76,796,120 -0.17(-0.45%)
Jun 05, 2017 35.31 36.68 35.20 36.55 82,724,856 +1.08(+3.04%)
Jun 02, 2017 35.62 35.88 35.42 35.47 49,344,288 -0.18(-0.50%)
Jun 01, 2017 35.81 35.82 35.20 35.65 50,918,700 +0.00(+0.01%)
May 31, 2017 36.23 36.30 35.08 35.65 89,787,400 -0.13(-0.36%)
May 30, 2017 35.49 36.13 35.33 35.78 100,101,112 +0.75(+2.14%)
May 26, 2017 34.06 35.88 33.86 35.03 78,870,688 +0.88(+2.59%)
May 25, 2017 34.58 34.58 33.70 34.15 61,542,680 -0.08(-0.22%)
May 24, 2017 34.81 34.84 34.10 34.22 82,720,280 +0.38(+1.12%)
May 23, 2017 34.50 34.52 33.52 33.84 68,940,624 -0.46(-1.35%)
May 22, 2017 34.02 34.45 33.92 34.30 84,671,200 +0.72(+2.13%)
May 19, 2017 33.84 34.14 33.39 33.59 103,087,552 +0.76(+2.31%)
May 18, 2017 31.95 32.92 31.34 32.83 117,082,168 +1.32(+4.19%)
May 17, 2017 33.08 33.27 31.47 31.51 128,684,024 -2.24(-6.64%)
May 16, 2017 33.65 33.91 32.91 33.75 113,504,752 +0.62(+1.86%)
May 15, 2017 31.96 33.16 31.92 33.14 110,078,416 +1.58(+5.02%)
May 12, 2017 31.24 31.97 31.03 31.55 97,546,448 +0.34(+1.10%)
May 11, 2017 29.62 32.18 29.58 31.21 196,317,744 +1.29(+4.30%)
May 10, 2017 28.20 30.05 28.13 29.92 215,629,232 +4.53(+17.83%)
May 09, 2017 25.41 25.89 25.33 25.40 84,427,144 +0.04(+0.17%)
May 08, 2017 25.74 25.76 25.24 25.35 37,003,020 -0.27(-1.05%)
May 05, 2017 25.50 25.69 25.35 25.62 23,147,782 +0.00(+0.01%)
May 04, 2017 25.78 25.88 25.54 25.62 21,253,358 -0.10(-0.38%)
May 03, 2017 25.46 25.82 25.31 25.72 34,132,024 +0.19(+0.74%)
May 02, 2017 26.04 26.05 25.30 25.53 63,826,716 -0.78(-2.96%)
May 01, 2017 25.84 26.36 25.77 26.31 31,163,260 +0.58(+2.24%)
Apr 28, 2017 25.99 26.06 25.67 25.73 35,289,360 -0.33(-1.27%)
Apr 27, 2017 25.74 26.15 25.56 26.06 32,390,964 +0.40(+1.56%)
Apr 26, 2017 25.98 26.00 25.64 25.66 33,132,944 -0.18(-0.69%)
Apr 25, 2017 25.54 25.99 25.33 25.84 39,354,760 +0.44(+1.74%)
Apr 24, 2017 25.40 25.53 25.19 25.40 37,676,496 +0.31(+1.25%)
Apr 21, 2017 24.88 25.11 24.76 25.09 34,645,820 +0.10(+0.41%)
Apr 20, 2017 24.74 25.03 24.53 24.98 40,939,692 +0.39(+1.59%)
Apr 19, 2017 24.67 24.91 24.53 24.59 38,587,588 +0.10(+0.39%)
Apr 18, 2017 24.34 24.56 24.08 24.50 37,504,480 +0.01(+0.06%)
Apr 17, 2017 23.69 24.48 23.63 24.48 50,383,536 +0.92(+3.92%)
Apr 13, 2017 23.77 23.98 23.56 23.56 51,365,828 -0.45(-1.87%)
Apr 12, 2017 24.21 24.35 23.96 24.01 41,942,420 -0.20(-0.83%)
Apr 11, 2017 23.82 24.40 23.77 24.21 62,625,452 +0.09(+0.36%)
Apr 10, 2017 24.76 24.83 24.08 24.12 76,610,696 -0.63(-2.55%)
Apr 07, 2017 24.92 25.10 24.60 24.75 43,479,188 -0.11(-0.43%)
Apr 06, 2017 24.73 24.98 24.28 24.86 64,343,084 +0.18(+0.73%)
Apr 05, 2017 24.67 25.26 24.55 24.68 75,699,120 -0.18(-0.74%)
Apr 04, 2017 25.51 25.76 24.75 24.86 128,777,128 -1.88(-7.01%)
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.