NVIDIA Corp (NQ: NVDA )

333.76 USD +18.73 (+5.95%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 372.56 381.05 370.66 379.91 9,189,745 +11.91(+3.24%)
Jun 29, 2020 366.79 368.18 356.00 368.00 8,549,083 +1.80(+0.49%)
Jun 26, 2020 379.60 380.00 365.00 366.20 14,802,100 -13.40(-3.53%)
Jun 25, 2020 374.23 380.20 367.29 379.60 9,390,454 +10.18(+2.76%)
Jun 24, 2020 379.05 382.26 365.78 369.42 11,224,438 -8.58(-2.27%)
Jun 23, 2020 382.04 385.70 376.30 378.00 9,368,282 -3.07(-0.81%)
Jun 22, 2020 372.00 381.25 370.93 381.07 9,952,752 +10.62(+2.87%)
Jun 19, 2020 369.70 377.80 369.09 370.45 13,104,000 +1.73(+0.47%)
Jun 18, 2020 369.08 371.30 364.58 368.72 6,347,623 -0.72(-0.19%)
Jun 17, 2020 365.74 371.96 362.81 369.44 10,198,758 +6.70(+1.85%)
Jun 16, 2020 369.00 370.67 353.55 362.74 13,383,778 -4.21(-1.15%)
Jun 15, 2020 352.61 367.29 349.75 366.95 9,981,348 +9.65(+2.70%)
Jun 12, 2020 366.50 367.49 348.13 357.30 14,272,700 +5.45(+1.55%)
Jun 11, 2020 365.99 370.45 351.44 351.85 14,565,295 -22.82(-6.09%)
Jun 10, 2020 366.71 380.00 366.14 374.67 15,786,821 +12.83(+3.55%)
Jun 09, 2020 352.00 364.39 350.05 361.84 11,701,301 +9.64(+2.74%)
Jun 08, 2020 355.09 355.58 347.43 352.20 9,685,826 -4.60(-1.29%)
Jun 05, 2020 351.78 359.88 348.32 356.80 12,043,600 +6.14(+1.75%)
Jun 04, 2020 349.12 357.73 347.10 350.66 10,603,325 -0.12(-0.03%)
Jun 03, 2020 352.89 354.65 348.00 350.78 9,121,064 -2.23(-0.63%)
Jun 02, 2020 351.85 353.49 346.32 353.01 9,776,968 +0.76(+0.22%)
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.