NVIDIA Corp (NQ: NVDA )

573.63 USD -4.71 (-0.81%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.50 13.48 12.94 13.14 13,629,704 -0.36(-2.67%)
May 27, 2010 13.07 13.50 13.04 13.50 17,839,039 +0.75(+5.88%)
May 26, 2010 13.20 13.45 12.71 12.75 24,875,634 +0.06(+0.47%)
May 25, 2010 11.97 12.75 11.85 12.69 24,166,906 +0.33(+2.67%)
May 24, 2010 12.69 12.84 12.32 12.36 16,617,401 -0.37(-2.91%)
May 21, 2010 12.10 13.07 12.10 12.73 26,743,094 +0.27(+2.17%)
May 20, 2010 12.20 12.76 12.01 12.46 28,212,289 -0.30(-2.35%)
May 19, 2010 12.50 12.78 12.41 12.76 20,662,974 +0.20(+1.59%)
May 18, 2010 13.10 13.18 12.49 12.56 16,852,801 -0.43(-3.31%)
May 17, 2010 12.98 13.15 12.58 12.99 21,401,447 +0.03(+0.23%)
May 14, 2010 13.66 13.70 12.60 12.96 62,327,669 -1.69(-11.54%)
May 13, 2010 14.62 15.29 14.51 14.65 31,186,567 -0.03(-0.20%)
May 12, 2010 14.50 14.76 14.41 14.68 22,510,284 +0.28(+1.94%)
May 11, 2010 14.66 14.69 14.29 14.40 20,728,056 -0.16(-1.10%)
May 10, 2010 14.53 14.98 14.40 14.56 24,478,888 +0.60(+4.30%)
May 07, 2010 14.33 14.33 13.46 13.96 28,842,769 -0.24(-1.69%)
May 06, 2010 14.40 14.70 13.04 14.20 25,071,414 -0.30(-2.07%)
May 05, 2010 14.56 14.87 14.32 14.50 33,271,532 -0.25(-1.69%)
May 04, 2010 15.30 15.33 14.53 14.75 32,784,372 -0.79(-5.08%)
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.