Skip to main content

NVIDIA Corp (NQ: NVDA )

905.47 +2.97 (+0.33%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.09 34.42 33.65 33.67 39,194,608 -0.91(-2.62%)
May 30, 2019 34.88 35.24 34.20 34.58 39,588,648 -0.27(-0.76%)
May 29, 2019 35.11 35.46 34.50 34.85 56,345,468 -0.74(-2.09%)
May 28, 2019 36.22 36.54 35.57 35.59 43,069,448 -0.45(-1.25%)
May 24, 2019 36.77 37.12 35.97 36.04 36,004,072 -0.54(-1.47%)
May 23, 2019 37.17 37.17 35.98 36.58 59,548,584 -1.21(-3.21%)
May 22, 2019 38.11 38.37 37.68 37.79 32,791,604 -0.71(-1.84%)
May 21, 2019 38.29 38.66 37.90 38.50 36,409,064 +0.77(+2.03%)
May 20, 2019 37.88 38.43 37.43 37.73 57,565,812 -1.13(-2.91%)
May 17, 2019 39.35 40.65 38.47 38.87 102,909,000 -0.91(-2.28%)
May 16, 2019 39.57 40.20 39.14 39.77 78,100,528 +0.15(+0.38%)
May 15, 2019 39.68 39.99 39.08 39.62 50,536,692 -0.61(-1.52%)
May 14, 2019 39.74 40.59 39.35 40.23 51,380,880 +0.89(+2.27%)
May 13, 2019 40.60 40.83 39.18 39.34 66,102,500 -2.57(-6.14%)
May 10, 2019 41.95 42.60 40.72 41.92 57,340,864 -0.34(-0.81%)
May 09, 2019 42.49 42.59 41.07 42.26 66,434,524 -0.93(-2.14%)
May 08, 2019 42.71 43.99 42.59 43.18 42,187,660 +0.20(+0.47%)
May 07, 2019 44.17 44.17 42.50 42.98 55,876,988 -1.67(-3.75%)
May 06, 2019 43.58 44.78 43.20 44.66 42,486,016 -0.78(-1.73%)
May 03, 2019 45.57 45.67 44.82 45.44 33,913,408 -0.04(-0.10%)
May 02, 2019 44.91 45.90 44.47 45.48 39,726,508 +0.68(+1.51%)
May 01, 2019 45.47 45.89 44.81 44.81 35,656,724 -0.13(-0.29%)
Apr 30, 2019 44.20 45.20 44.01 44.94 36,516,044 +0.41(+0.93%)
Apr 29, 2019 44.30 44.80 43.58 44.53 39,447,748 +0.31(+0.70%)
Apr 26, 2019 44.87 44.91 43.03 44.22 87,495,824 -2.19(-4.72%)
Apr 25, 2019 47.06 47.29 45.61 46.41 50,174,452 -1.06(-2.23%)
Apr 24, 2019 47.45 47.87 46.84 47.47 32,003,318 +0.12(+0.26%)
Apr 23, 2019 46.93 47.66 46.83 47.34 34,893,492 +0.55(+1.17%)
Apr 22, 2019 46.02 46.95 45.71 46.80 28,164,246 +0.54(+1.16%)
Apr 18, 2019 46.57 46.91 45.98 46.26 38,360,552 -0.25(-0.53%)
Apr 17, 2019 47.08 47.29 46.28 46.50 31,843,970 -0.23(-0.49%)
Apr 16, 2019 46.25 46.92 45.92 46.73 39,750,704 +0.87(+1.90%)
Apr 15, 2019 47.05 47.15 45.46 45.86 44,289,336 -1.32(-2.79%)
Apr 12, 2019 47.95 47.99 47.09 47.18 47,494,476 -0.38(-0.80%)
Apr 11, 2019 47.72 48.04 47.06 47.56 37,685,576 -0.14(-0.29%)
Apr 10, 2019 46.98 47.96 46.94 47.70 44,743,152 +0.71(+1.50%)
Apr 09, 2019 47.29 47.40 46.57 46.99 44,279,644 -0.59(-1.25%)
Apr 08, 2019 47.11 47.87 46.87 47.59 42,684,768 +0.17(+0.37%)
Apr 05, 2019 47.18 47.59 46.81 47.41 48,505,376 +0.67(+1.43%)
Apr 04, 2019 46.68 47.17 46.12 46.74 46,045,212 -0.09(-0.19%)
Apr 03, 2019 45.93 47.42 45.88 46.83 79,404,512 +1.40(+3.07%)
Apr 02, 2019 45.50 45.88 45.07 45.44 44,351,628 +0.18(+0.39%)
Apr 01, 2019 45.50 45.56 44.78 45.26 48,948,188 +0.68(+1.51%)
Mar 29, 2019 44.68 44.83 44.17 44.58 46,003,100 +0.49(+1.12%)
Mar 28, 2019 44.08 44.67 43.48 44.09 48,298,764 +0.27(+0.61%)
Mar 27, 2019 44.17 44.64 43.13 43.82 47,727,944 -0.09(-0.21%)
Mar 26, 2019 44.57 45.13 43.35 43.92 70,751,720 +0.77(+1.78%)
Mar 25, 2019 43.66 44.31 42.49 43.15 52,848,336 -0.92(-2.10%)
Mar 22, 2019 45.40 45.88 43.93 44.07 75,277,656 -1.60(-3.50%)
Mar 21, 2019 43.53 45.93 43.48 45.67 82,906,232 +2.37(+5.47%)
Mar 20, 2019 43.92 44.45 42.95 43.30 72,322,088 -0.33(-0.75%)
Mar 19, 2019 42.90 44.07 42.73 43.63 85,981,608 +1.68(+4.00%)
Mar 18, 2019 42.48 43.02 41.68 41.95 48,751,948 -0.21(-0.51%)
Mar 15, 2019 41.54 42.59 41.50 42.16 66,600,044 +1.06(+2.57%)
Mar 14, 2019 41.96 42.08 41.03 41.11 52,280,344 -0.76(-1.81%)
Mar 13, 2019 40.73 42.16 40.65 41.87 77,381,344 +1.51(+3.75%)
Mar 12, 2019 40.29 40.82 39.53 40.35 58,301,900 +0.34(+0.86%)
Mar 11, 2019 37.64 40.24 37.17 40.01 86,475,712 +2.61(+6.97%)
Mar 08, 2019 36.17 37.51 35.95 37.40 42,531,412 +0.34(+0.92%)
Mar 07, 2019 37.52 37.61 36.60 37.06 45,297,816 -0.69(-1.83%)
Mar 06, 2019 38.77 38.86 37.73 37.75 40,558,552 -1.11(-2.86%)
Mar 05, 2019 38.77 39.25 38.23 38.86 36,510,288 -0.06(-0.17%)
Mar 04, 2019 39.23 39.46 38.36 38.93 41,211,132 +0.08(+0.21%)
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.