Skip to main content

NVIDIA Corp (NQ: NVDA )

179.44 -1.53 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 62.92 63.80 62.82 63.05 49,348,176 -0.20(-0.32%)
May 30, 2018 62.49 63.34 62.24 63.25 39,081,224 +1.10(+1.77%)
May 29, 2018 62.14 62.84 61.67 62.15 35,246,372 -0.17(-0.28%)
May 25, 2018 62.32 62.32 62.32 0 +0.40(+0.64%)
May 24, 2018 61.85 62.35 61.31 61.92 43,722,000 +0.04(+0.06%)
May 23, 2018 60.07 61.90 60.06 61.88 44,263,240 +1.21(+1.99%)
May 22, 2018 61.20 61.45 60.06 60.67 51,806,120 -0.39(-0.63%)
May 21, 2018 62.47 62.51 60.12 61.06 64,027,140 -0.42(-0.69%)
May 18, 2018 62.45 63.09 61.44 61.48 48,371,768 -0.44(-0.71%)
May 17, 2018 61.52 62.88 61.36 61.93 51,940,708 +0.43(+0.69%)
May 16, 2018 61.00 62.13 60.63 61.50 55,375,664 +0.11(+0.18%)
May 15, 2018 63.20 63.23 60.38 61.39 96,291,088 -2.45(-3.84%)
May 14, 2018 64.02 64.62 63.60 63.84 52,292,440 +0.21(+0.33%)
May 11, 2018 63.20 64.95 62.63 63.63 121,445,624 -1.40(-2.15%)
May 10, 2018 64.48 65.12 64.30 65.03 98,931,176 +1.09(+1.70%)
May 09, 2018 62.80 63.97 62.53 63.95 59,608,292 +1.34(+2.15%)
May 08, 2018 62.17 62.63 61.68 62.60 50,631,892 +0.43(+0.69%)
May 07, 2018 60.82 62.75 60.72 62.17 68,749,488 +2.41(+4.02%)
May 04, 2018 57.96 59.80 57.78 59.77 40,066,152 +1.52(+2.61%)
May 03, 2018 56.90 58.51 56.44 58.25 44,261,544 +1.67(+2.95%)
May 02, 2018 56.75 57.20 56.31 56.58 26,805,868 -0.21(-0.37%)
May 01, 2018 56.14 56.81 55.55 56.78 25,312,032 +0.56(+1.00%)
Apr 30, 2018 56.75 57.25 56.03 56.23 32,773,740 -0.36(-0.63%)
Apr 27, 2018 57.38 57.58 56.16 56.58 40,084,980 +0.28(+0.49%)
Apr 26, 2018 55.80 56.39 55.14 56.30 37,446,072 +2.14(+3.95%)
Apr 25, 2018 55.00 55.39 52.58 54.16 58,796,708 -1.13(-2.05%)
Apr 24, 2018 56.23 57.20 54.64 55.30 41,441,472 -0.67(-1.20%)
Apr 23, 2018 57.36 57.88 55.71 55.97 42,731,976 -1.21(-2.11%)
Apr 20, 2018 57.17 58.02 56.86 57.18 38,619,864 -0.08(-0.14%)
Apr 19, 2018 57.94 58.27 56.70 57.26 47,174,264 -1.83(-3.10%)
Apr 18, 2018 58.88 59.81 58.19 59.09 39,097,836 -0.29(-0.49%)
Apr 17, 2018 58.40 59.60 57.84 59.38 44,704,256 +1.51(+2.61%)
Apr 16, 2018 57.94 58.21 56.92 57.87 35,046,208 -0.00(-0.00%)
Apr 13, 2018 59.29 59.38 57.39 57.88 50,303,568 -0.77(-1.32%)
Apr 12, 2018 57.50 58.83 57.05 58.65 59,276,328 +2.09(+3.70%)
Apr 11, 2018 56.83 57.24 56.23 56.56 45,985,032 -0.42(-0.73%)
Apr 10, 2018 56.18 57.25 55.60 56.98 76,342,384 +3.12(+5.80%)
Apr 09, 2018 54.20 55.49 53.65 53.85 49,875,504 +0.29(+0.54%)
Apr 06, 2018 54.31 55.40 53.27 53.56 66,298,880 -1.78(-3.22%)
Apr 05, 2018 57.15 57.28 54.62 55.34 69,749,968 -1.22(-2.15%)
Apr 04, 2018 53.75 56.67 53.50 56.56 78,828,792 +0.22(+0.39%)
Apr 03, 2018 56.95 57.59 55.34 56.34 66,685,676 +1.07(+1.95%)
Apr 02, 2018 57.19 58.66 54.38 55.26 92,171,824 -2.63(-4.55%)
Mar 29, 2018 57.90 57.90 57.90 0 +2.56(+4.63%)
Mar 28, 2018 56.03 57.35 54.25 55.34 94,553,792 -1.04(-1.85%)
Mar 27, 2018 61.94 62.50 54.96 56.38 140,812,416 -4.74(-7.76%)
Mar 26, 2018 59.50 61.13 58.98 61.12 61,115,648 +2.88(+4.94%)
Mar 23, 2018 60.60 60.62 58.13 58.24 73,561,840 -2.22(-3.67%)
Mar 22, 2018 61.50 61.97 60.09 60.46 55,052,232 -1.68(-2.70%)
Mar 21, 2018 62.33 63.00 61.83 62.14 43,832,480 -0.26(-0.41%)
Mar 20, 2018 60.28 62.79 60.28 62.40 55,430,492 +2.15(+3.56%)
Mar 19, 2018 62.05 62.33 59.25 60.25 71,357,712 -2.37(-3.78%)
Mar 16, 2018 62.50 62.80 62.12 62.62 39,945,728 +0.28(+0.46%)
Mar 15, 2018 62.32 63.16 61.91 62.34 40,187,108 +0.15(+0.24%)
Mar 14, 2018 62.36 62.64 61.56 62.19 50,491,976 +0.26(+0.42%)
Mar 13, 2018 62.87 63.62 61.51 61.93 61,956,152 -0.51(-0.82%)
Mar 12, 2018 61.75 63.25 61.67 62.44 60,477,904 +1.11(+1.81%)
Mar 09, 2018 60.77 61.46 60.61 61.33 50,552,592 +1.04(+1.72%)
Mar 08, 2018 60.74 60.74 59.85 60.30 41,011,816 -0.16(-0.27%)
Mar 07, 2018 60.99 60.46 58,091,840 -0.08(-0.13%)
Mar 06, 2018 59.77 60.73 59.34 60.54 63,225,856 +1.63(+2.76%)
Mar 05, 2018 58.63 59.31 57.38 58.91 61,986,328 -0.22(-0.38%)
Mar 02, 2018 56.97 59.20 55.46 59.13 91,342,736 +1.08(+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.