Skip to main content

NVIDIA Corp (NQ: NVDA )

155.42 -4.40 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 93.14 95.26 92.67 94.98 36,758,980 +2.98(+3.24%)
Jun 29, 2020 91.70 92.05 89.00 92.00 34,196,332 +0.45(+0.49%)
Jun 26, 2020 94.90 95.00 91.25 91.55 59,208,400 -3.35(-3.53%)
Jun 25, 2020 93.56 95.05 91.82 94.90 37,561,816 +2.55(+2.76%)
Jun 24, 2020 94.76 95.56 91.44 92.36 44,897,752 -2.14(-2.27%)
Jun 23, 2020 95.51 96.42 94.08 94.50 37,473,128 -0.77(-0.81%)
Jun 22, 2020 93.00 95.31 92.73 95.27 39,811,008 +2.66(+2.87%)
Jun 19, 2020 92.42 94.45 92.27 92.61 52,416,000 +0.43(+0.47%)
Jun 18, 2020 92.27 92.83 91.14 92.18 25,390,492 -0.18(-0.19%)
Jun 17, 2020 91.44 92.99 90.70 92.36 40,795,032 +1.67(+1.85%)
Jun 16, 2020 92.25 92.67 88.39 90.69 53,535,112 -1.05(-1.15%)
Jun 15, 2020 88.15 91.82 87.44 91.74 39,925,392 +2.41(+2.70%)
Jun 12, 2020 91.62 91.87 87.03 89.33 57,090,800 +1.36(+1.55%)
Jun 11, 2020 91.50 92.61 87.86 87.96 58,261,180 -5.70(-6.09%)
Jun 10, 2020 91.68 95.00 91.53 93.67 63,147,284 +3.21(+3.55%)
Jun 09, 2020 88.00 91.10 87.51 90.46 46,805,204 +2.41(+2.74%)
Jun 08, 2020 88.77 88.89 86.86 88.05 38,743,304 -1.15(-1.29%)
Jun 05, 2020 87.94 89.97 87.08 89.20 48,174,400 +1.53(+1.75%)
Jun 04, 2020 87.28 89.43 86.78 87.67 42,413,300 -0.03(-0.03%)
Jun 03, 2020 88.22 88.66 87.00 87.69 36,484,256 -0.56(-0.63%)
Jun 02, 2020 87.96 88.37 86.58 88.25 39,107,872 +0.19(+0.22%)
Jun 01, 2020 88.33 88.41 86.89 88.06 39,013,600 -0.69(-0.78%)
May 29, 2020 85.55 88.75 84.85 88.75 74,591,600 +3.88(+4.58%)
May 28, 2020 84.12 87.61 83.79 84.87 73,557,312 -0.38(-0.45%)
May 27, 2020 86.25 86.33 79.97 85.25 117,519,896 -1.92(-2.21%)
May 26, 2020 91.57 91.82 86.72 87.18 77,038,928 -3.09(-3.42%)
May 22, 2020 88.25 90.93 87.13 90.26 103,876,400 +3.26(+3.75%)
May 21, 2020 90.52 90.53 87.00 87.00 75,835,976 -2.70(-3.01%)
May 20, 2020 89.91 90.43 88.89 89.70 58,608,168 +1.64(+1.87%)
May 19, 2020 87.90 90.88 87.63 88.06 71,657,024 +0.55(+0.63%)
May 18, 2020 87.61 89.17 86.81 87.50 77,593,120 +2.59(+3.06%)
May 15, 2020 78.90 85.00 78.74 84.91 98,766,000 +4.60(+5.73%)
May 14, 2020 78.42 80.36 76.88 80.31 60,171,640 +2.51(+3.22%)
May 13, 2020 79.17 80.78 75.95 77.80 62,515,352 -0.23(-0.29%)
May 12, 2020 81.23 81.72 77.93 78.03 49,241,744 -2.63(-3.26%)
May 11, 2020 78.08 81.12 77.79 80.66 46,854,580 +2.53(+3.24%)
May 08, 2020 76.94 78.19 76.60 78.12 33,990,400 +1.91(+2.50%)
May 07, 2020 75.84 76.85 75.33 76.22 37,321,484 +1.77(+2.38%)
May 06, 2020 74.23 75.50 73.85 74.45 32,334,060 +1.01(+1.38%)
May 05, 2020 73.87 75.07 72.82 73.44 36,864,180 +0.61(+0.84%)
May 04, 2020 70.22 72.96 70.22 72.82 31,734,048 +2.13(+3.01%)
May 01, 2020 71.09 72.22 70.21 70.69 34,209,600 -2.38(-3.25%)
Apr 30, 2020 74.07 74.61 72.93 73.07 37,562,392 -1.55(-2.07%)
Apr 29, 2020 74.19 75.14 73.44 74.61 37,872,948 +1.77(+2.44%)
Apr 28, 2020 75.75 76.05 72.78 72.84 44,250,788 -1.43(-1.93%)
Apr 27, 2020 73.75 75.88 73.50 74.27 47,900,084 +1.87(+2.59%)
Apr 24, 2020 70.90 72.42 70.15 72.40 35,264,400 +1.39(+1.96%)
Apr 23, 2020 71.96 73.28 70.75 71.00 42,356,292 -0.53(-0.75%)
Apr 22, 2020 69.31 71.97 68.85 71.54 48,404,016 +4.16(+6.17%)
Apr 21, 2020 70.58 71.19 66.78 67.38 73,467,128 -4.39(-6.11%)
Apr 20, 2020 71.81 73.38 71.32 71.76 44,888,260 -1.32(-1.80%)
Apr 17, 2020 74.50 74.72 71.73 73.08 53,912,000 -1.74(-2.33%)
Apr 16, 2020 71.77 74.82 71.64 74.82 74,438,096 +4.61(+6.57%)
Apr 15, 2020 69.30 71.04 68.84 70.21 36,597,952 -0.78(-1.10%)
Apr 14, 2020 68.75 71.33 68.47 70.99 53,018,488 +3.52(+5.23%)
Apr 13, 2020 65.14 67.55 64.25 67.46 39,799,612 +1.73(+2.62%)
Apr 09, 2020 68.00 68.23 65.11 65.74 52,624,400 -1.00(-1.50%)
Apr 08, 2020 65.85 66.99 65.15 66.74 54,155,968 +1.98(+3.06%)
Apr 07, 2020 69.25 69.56 64.33 64.76 78,365,496 -2.34(-3.49%)
Apr 06, 2020 63.81 67.47 63.23 67.10 72,636,640 +6.12(+10.04%)
Apr 03, 2020 63.49 63.91 59.60 60.98 66,321,200 -2.89(-4.52%)
Apr 02, 2020 61.06 64.00 60.58 63.87 67,491,208 +3.10(+5.10%)
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.