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 (%)
May 31, 2018 62.33 63.20 62.23 62.46 49,815,420 -0.20(-0.32%)
May 30, 2018 61.90 62.74 61.65 62.65 39,451,256 +1.09(+1.77%)
May 29, 2018 61.55 62.25 61.10 61.56 35,580,096 -0.17(-0.28%)
May 25, 2018 61.74 61.74 61.74 0 +0.39(+0.64%)
May 24, 2018 61.27 61.77 60.74 61.34 44,135,972 +0.04(+0.06%)
May 23, 2018 59.51 61.32 59.50 61.30 44,682,340 +1.24(+2.06%)
May 22, 2018 60.58 60.84 59.46 60.07 52,328,968 -0.38(-0.63%)
May 21, 2018 61.85 61.88 59.52 60.45 64,673,328 -0.42(-0.69%)
May 18, 2018 61.83 62.46 60.82 60.87 48,859,956 -0.44(-0.71%)
May 17, 2018 60.91 62.25 60.74 61.31 52,464,916 +0.42(+0.69%)
May 16, 2018 60.39 61.51 60.02 60.89 55,934,540 +0.11(+0.18%)
May 15, 2018 62.57 62.59 59.77 60.78 97,262,896 -2.43(-3.84%)
May 14, 2018 63.38 63.98 62.96 63.20 52,820,196 +0.21(+0.33%)
May 11, 2018 62.56 64.30 62.01 63.00 122,671,304 -1.39(-2.15%)
May 10, 2018 63.84 64.47 63.66 64.38 99,929,632 +1.08(+1.70%)
May 09, 2018 62.17 63.33 61.90 63.31 60,209,884 +1.33(+2.15%)
May 08, 2018 61.55 62.00 61.06 61.97 51,142,892 +0.43(+0.69%)
May 07, 2018 60.22 62.12 60.12 61.55 69,443,336 +2.38(+4.02%)
May 04, 2018 57.38 59.20 57.21 59.17 40,470,516 +1.50(+2.61%)
May 03, 2018 56.33 57.93 55.88 57.67 44,708,252 +1.65(+2.95%)
May 02, 2018 56.18 56.63 55.75 56.01 27,076,404 -0.21(-0.37%)
May 01, 2018 55.58 56.24 54.99 56.22 25,567,492 +0.55(+1.00%)
Apr 30, 2018 56.18 56.68 55.47 55.66 33,104,506 -0.35(-0.63%)
Apr 27, 2018 56.80 57.00 55.59 56.02 40,489,536 +0.27(+0.49%)
Apr 26, 2018 55.24 55.82 54.59 55.74 37,823,992 +2.12(+3.95%)
Apr 25, 2018 54.45 54.84 52.05 53.62 59,390,108 -1.12(-2.05%)
Apr 24, 2018 55.67 56.63 54.09 54.75 41,859,716 -0.66(-1.20%)
Apr 23, 2018 56.78 57.30 55.15 55.41 43,163,244 -1.20(-2.11%)
Apr 20, 2018 56.60 57.45 56.29 56.61 39,009,632 -0.08(-0.14%)
Apr 19, 2018 57.36 57.69 56.13 56.69 47,650,368 -1.81(-3.10%)
Apr 18, 2018 58.29 59.21 57.61 58.50 39,492,428 -0.29(-0.49%)
Apr 17, 2018 57.82 59.00 57.26 58.79 45,155,432 +1.50(+2.61%)
Apr 16, 2018 57.36 57.63 56.35 57.29 35,399,908 -0.00(-0.00%)
Apr 13, 2018 58.70 58.78 56.81 57.30 50,811,252 -0.77(-1.32%)
Apr 12, 2018 56.93 58.24 56.48 58.06 59,874,568 +2.07(+3.70%)
Apr 11, 2018 56.26 56.67 55.67 55.99 46,449,132 -0.41(-0.73%)
Apr 10, 2018 55.62 56.68 55.05 56.41 77,112,864 +3.09(+5.80%)
Apr 09, 2018 53.66 54.94 53.11 53.31 50,378,868 +0.29(+0.54%)
Apr 06, 2018 53.76 54.85 52.74 53.03 66,967,996 -1.76(-3.22%)
Apr 05, 2018 56.58 56.71 54.08 54.79 70,453,912 -1.20(-2.15%)
Apr 04, 2018 53.22 56.10 52.97 55.99 79,624,368 +0.22(+0.39%)
Apr 03, 2018 56.38 57.01 54.78 55.77 67,358,696 +1.06(+1.95%)
Apr 02, 2018 56.61 58.08 53.83 54.71 93,102,064 -2.61(-4.55%)
Mar 29, 2018 57.32 57.32 57.32 0 +2.53(+4.63%)
Mar 28, 2018 55.47 56.77 53.71 54.78 95,508,072 -1.03(-1.85%)
Mar 27, 2018 61.32 61.88 54.41 55.82 142,233,552 -4.69(-7.76%)
Mar 26, 2018 58.91 60.52 58.39 60.51 61,732,452 +2.85(+4.94%)
Mar 23, 2018 59.99 60.02 57.55 57.66 74,304,256 -2.20(-3.67%)
Mar 22, 2018 60.89 61.35 59.48 59.86 55,607,844 -1.66(-2.70%)
Mar 21, 2018 61.71 62.37 61.21 61.52 44,274,856 -0.25(-0.41%)
Mar 20, 2018 59.68 62.16 59.68 61.77 55,989,920 +2.12(+3.56%)
Mar 19, 2018 61.43 61.70 58.66 59.65 72,077,888 -2.35(-3.78%)
Mar 16, 2018 61.88 62.17 61.50 61.99 40,348,876 +0.28(+0.46%)
Mar 15, 2018 61.70 62.52 61.29 61.71 40,592,692 +0.15(+0.24%)
Mar 14, 2018 61.74 62.01 60.94 61.56 51,001,564 +0.25(+0.42%)
Mar 13, 2018 62.24 62.99 60.90 61.31 62,581,440 -0.51(-0.82%)
Mar 12, 2018 61.13 62.62 61.05 61.82 61,088,272 +1.10(+1.81%)
Mar 09, 2018 60.17 60.85 60.01 60.72 51,062,792 +1.03(+1.72%)
Mar 08, 2018 60.13 60.13 59.25 59.69 41,425,724 -0.16(-0.27%)
Mar 07, 2018 60.38 59.86 58,678,128 -0.08(-0.13%)
Mar 06, 2018 59.18 60.13 58.75 59.94 63,863,960 +1.61(+2.76%)
Mar 05, 2018 58.04 58.72 56.81 58.32 62,611,920 -0.22(-0.38%)
Mar 02, 2018 56.40 58.61 54.91 58.54 92,264,608 +1.07(+1.86%)
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.