NVIDIA Corp (NQ: NVDA )

592.49 USD +11.57 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.14 22.28 22.10 22.13 8,379,244 -0.01(-0.05%)
May 28, 2015 21.84 22.21 21.84 22.14 8,191,431 +0.30(+1.37%)
May 27, 2015 20.87 21.93 20.80 21.84 10,808,221 +1.11(+5.35%)
May 26, 2015 20.76 20.90 20.57 20.73 6,493,277 -0.13(-0.62%)
May 22, 2015 20.94 20.86 20.86 20.86 5,314,800 -0.03(-0.14%)
May 21, 2015 21.05 21.14 20.87 20.89 5,992,250 -0.15(-0.71%)
May 20, 2015 21.05 21.30 21.02 21.04 4,920,534 +0.00(+0.00%)
May 19, 2015 21.20 21.27 21.00 21.04 6,345,222 -0.23(-1.08%)
May 18, 2015 21.25 21.40 21.15 21.27 8,124,292 -0.03(-0.14%)
May 15, 2015 21.38 21.48 21.17 21.30 5,395,619 +0.01(+0.05%)
May 14, 2015 21.01 21.40 20.96 21.29 7,326,265 +0.34(+1.62%)
May 13, 2015 20.98 21.14 20.75 20.95 7,713,070 +0.12(+0.58%)
May 12, 2015 20.48 21.00 20.47 20.83 9,719,994 +0.20(+0.97%)
May 11, 2015 20.54 20.84 20.38 20.63 13,603,444 -0.20(-0.94%)
May 08, 2015 21.01 21.84 20.49 20.83 28,663,778 -1.66(-7.40%)
May 07, 2015 22.01 22.56 21.94 22.49 13,358,177 +0.39(+1.76%)
May 06, 2015 22.15 22.34 21.81 22.10 7,911,285 +0.07(+0.32%)
May 05, 2015 22.53 22.56 21.93 22.03 7,323,195 -0.58(-2.57%)
May 04, 2015 22.73 22.88 22.54 22.61 5,018,024 -0.14(-0.62%)
May 01, 2015 22.38 22.82 22.28 22.75 6,424,185 +0.55(+2.50%)
Apr 30, 2015 22.03 22.30 21.98 22.20 5,471,083 +0.06(+0.25%)
Apr 29, 2015 22.15 22.37 22.05 22.14 4,878,919 -0.17(-0.74%)
Apr 28, 2015 22.16 22.39 21.95 22.30 5,862,106 +0.10(+0.47%)
Apr 27, 2015 22.10 22.59 21.91 22.20 6,211,356 +0.17(+0.77%)
Apr 24, 2015 22.21 22.22 21.78 22.03 6,023,972 -0.19(-0.86%)
Apr 23, 2015 21.90 22.43 21.65 22.22 6,484,469 -0.09(-0.40%)
Apr 22, 2015 22.19 22.34 21.85 22.31 5,185,481 +0.25(+1.16%)
Apr 21, 2015 22.36 22.36 21.95 22.05 5,761,365 -0.04(-0.16%)
Apr 20, 2015 22.30 22.44 22.05 22.09 5,790,581 -0.11(-0.50%)
Apr 17, 2015 22.02 22.42 22.01 22.20 7,340,917 -0.29(-1.29%)
Apr 16, 2015 22.50 22.69 22.33 22.49 3,882,058 -0.14(-0.62%)
Apr 15, 2015 22.42 22.78 22.31 22.63 6,088,945 +0.27(+1.21%)
Apr 14, 2015 22.46 22.55 22.14 22.36 5,506,052 -0.19(-0.84%)
Apr 13, 2015 22.71 22.84 22.45 22.55 5,917,806 -0.21(-0.92%)
Apr 10, 2015 22.55 22.77 22.47 22.76 6,468,219 +0.24(+1.04%)
Apr 09, 2015 21.85 22.60 21.84 22.52 9,485,827 +0.50(+2.29%)
Apr 08, 2015 21.88 22.10 21.67 22.02 9,160,786 +0.16(+0.73%)
Apr 07, 2015 21.67 22.09 21.55 21.86 10,349,069 +0.20(+0.90%)
Apr 06, 2015 20.97 21.74 20.75 21.67 12,896,584 +0.61(+2.87%)
Apr 02, 2015 21.13 21.06 21.06 21.06 4,805,100 +0.05(+0.24%)
Apr 01, 2015 21.01 21.08 20.65 21.01 8,269,223 +0.09(+0.41%)
Mar 31, 2015 21.41 21.43 20.91 20.92 8,927,942 -0.55(-2.54%)
Mar 30, 2015 21.48 21.58 21.20 21.47 6,331,256 +0.09(+0.42%)
Mar 27, 2015 21.09 21.46 20.75 21.38 7,957,152 +0.41(+1.98%)
Mar 26, 2015 20.61 21.05 20.50 20.96 7,797,997 -0.08(-0.36%)
Mar 25, 2015 22.39 22.39 20.97 21.04 13,561,730 -1.36(-6.07%)
Mar 24, 2015 22.64 22.80 22.30 22.40 8,261,825 -0.31(-1.37%)
Mar 23, 2015 22.77 23.07 22.70 22.71 10,650,277 -0.76(-3.24%)
Mar 20, 2015 23.41 23.61 23.19 23.47 11,552,119 +0.25(+1.10%)
Mar 19, 2015 22.95 23.30 22.78 23.21 7,768,859 +0.34(+1.51%)
Mar 18, 2015 23.25 23.37 22.66 22.87 10,346,084 -0.38(-1.63%)
Mar 17, 2015 22.92 23.26 22.76 23.25 7,498,498 +0.28(+1.22%)
Mar 16, 2015 22.88 23.11 22.73 22.97 5,923,764 +0.27(+1.19%)
Mar 13, 2015 22.56 22.76 22.25 22.70 8,982,188 +0.03(+0.13%)
Mar 12, 2015 22.66 22.83 22.26 22.67 10,174,015 -0.21(-0.92%)
Mar 11, 2015 23.00 23.30 22.82 22.88 6,552,965 -0.12(-0.50%)
Mar 10, 2015 22.71 23.15 22.67 23.00 13,180,267 +0.38(+1.70%)
Mar 09, 2015 22.56 22.78 22.51 22.61 5,559,693 +0.06(+0.27%)
Mar 06, 2015 22.73 22.84 22.52 22.55 6,434,807 -0.31(-1.36%)
Mar 05, 2015 22.43 22.90 22.37 22.86 8,076,363 +0.43(+1.92%)
Mar 04, 2015 22.10 22.48 22.01 22.43 5,670,947 +0.25(+1.13%)
Mar 03, 2015 22.43 22.54 22.18 22.18 4,008,638 -0.41(-1.84%)
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.