NVIDIA Corp (NQ: NVDA )

300.37 USD -6.56 (-2.14%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 147.93 143.50 144.56 18,266,318 -2.12(-1.45%)
Jun 29, 2017 150.60 150.72 144.08 146.68 26,598,941 -5.07(-3.34%)
Jun 28, 2017 149.32 151.94 145.77 151.75 24,858,098 +5.17(+3.53%)
Jun 27, 2017 151.44 151.79 146.35 146.58 24,970,549 -5.57(-3.66%)
Jun 26, 2017 155.16 156.60 148.33 152.15 26,595,519 -1.68(-1.09%)
Jun 23, 2017 153.22 153.83 27,214,702 -4.54(-2.87%)
Jun 22, 2017 159.80 160.34 157.40 158.37 11,723,154 -1.10(-0.69%)
Jun 21, 2017 158.21 159.60 155.70 159.47 17,034,582 +2.38(+1.52%)
Jun 20, 2017 159.03 161.74 156.92 157.09 27,374,588 -0.23(-0.15%)
Jun 19, 2017 153.41 157.53 153.26 157.32 19,425,871 +5.70(+3.76%)
Jun 16, 2017 152.76 154.70 150.24 151.62 23,123,950 -0.75(-0.49%)
Jun 15, 2017 146.96 153.60 146.50 152.37 24,078,701 +0.65(+0.43%)
Jun 14, 2017 151.52 154.06 148.50 151.72 29,581,777 +0.32(+0.21%)
Jun 13, 2017 154.40 154.77 145.65 151.40 41,795,255 +1.43(+0.95%)
Jun 12, 2017 145.88 151.70 142.11 149.97 42,415,212 +0.37(+0.25%)
Jun 09, 2017 164.74 168.50 142.75 149.60 92,323,196 -10.34(-6.46%)
Jun 08, 2017 153.46 160.00 151.79 159.94 28,951,561 +10.82(+7.26%)
Jun 07, 2017 148.33 149.88 147.70 149.12 15,311,701 +1.78(+1.21%)
Jun 06, 2017 147.82 149.69 146.80 147.34 18,966,143 -0.67(-0.45%)
Jun 05, 2017 142.98 148.53 142.51 148.01 20,430,350 +4.37(+3.04%)
Jun 02, 2017 144.24 145.30 143.40 143.64 12,186,434 -0.72(-0.50%)
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.