Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.98 19.20 18.35 18.67 663,794,752 -0.14(-0.74%)
May 27, 2022 18.18 18.88 18.10 18.81 738,535,872 +0.96(+5.38%)
May 26, 2022 16.03 18.09 16.02 17.85 996,165,568 +0.88(+5.16%)
May 25, 2022 16.02 17.11 16.00 16.97 778,489,472 +0.82(+5.08%)
May 24, 2022 16.51 16.59 15.78 16.15 587,912,832 -0.74(-4.40%)
May 23, 2022 16.27 16.91 16.18 16.89 639,718,016 +0.20(+1.22%)
May 20, 2022 17.33 17.41 15.75 16.69 735,990,400 -0.43(-2.51%)
May 19, 2022 16.93 17.68 16.73 17.12 621,053,312 +0.19(+1.10%)
May 18, 2022 17.70 18.11 16.86 16.93 544,508,160 -1.24(-6.82%)
May 17, 2022 18.07 18.37 17.63 18.17 585,816,064 +0.91(+5.29%)
May 16, 2022 17.51 17.78 17.10 17.26 521,255,488 -0.44(-2.50%)
May 13, 2022 16.78 17.92 16.59 17.70 670,578,368 +1.53(+9.47%)
May 12, 2022 16.22 16.78 15.56 16.17 708,013,952 -0.45(-2.74%)
May 11, 2022 17.34 17.75 16.56 16.63 670,049,024 -0.96(-5.48%)
May 10, 2022 17.69 18.19 17.02 17.59 761,445,824 +0.64(+3.81%)
May 09, 2022 18.03 18.25 16.82 16.95 644,992,128 -1.72(-9.24%)
May 06, 2022 18.73 19.51 17.99 18.67 633,430,656 -0.17(-0.90%)
May 05, 2022 19.86 19.92 18.50 18.84 626,159,744 -1.49(-7.33%)
May 04, 2022 19.92 20.40 18.75 20.33 648,633,216 +0.73(+3.73%)
May 03, 2022 19.40 19.82 19.13 19.60 475,559,872 +0.07(+0.35%)
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.