Skip to main content

NVIDIA Corp (NQ: NVDA )

905.71 +3.21 (+0.36%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 92.87 94.99 92.40 94.70 36,865,468 +2.97(+3.24%)
Jun 29, 2020 91.43 91.78 88.74 91.73 34,295,396 +0.45(+0.49%)
Jun 26, 2020 94.63 94.73 90.99 91.29 59,379,924 -3.34(-3.53%)
Jun 25, 2020 93.29 94.78 91.56 94.63 37,670,628 +2.54(+2.76%)
Jun 24, 2020 94.49 95.29 91.18 92.09 45,027,816 -2.14(-2.27%)
Jun 23, 2020 95.23 96.15 93.80 94.23 37,581,684 -0.77(-0.81%)
Jun 22, 2020 92.73 95.04 92.46 94.99 39,926,336 +2.65(+2.87%)
Jun 19, 2020 92.16 94.18 92.01 92.34 52,567,844 +0.43(+0.47%)
Jun 18, 2020 92.00 92.56 90.88 91.91 25,464,046 -0.18(-0.19%)
Jun 17, 2020 91.17 92.72 90.44 92.09 40,913,212 +1.67(+1.85%)
Jun 16, 2020 91.98 92.40 88.13 90.42 53,690,200 -1.05(-1.15%)
Jun 15, 2020 87.90 91.56 87.18 91.47 40,041,052 +2.41(+2.70%)
Jun 12, 2020 91.36 91.61 86.78 89.07 57,256,188 +1.36(+1.55%)
Jun 11, 2020 91.23 92.34 87.61 87.71 58,429,960 -5.69(-6.09%)
Jun 10, 2020 91.41 94.73 91.27 93.40 63,330,216 +3.20(+3.55%)
Jun 09, 2020 87.75 90.83 87.26 90.20 46,940,796 +2.40(+2.74%)
Jun 08, 2020 88.52 88.64 86.61 87.80 38,855,540 -1.15(-1.29%)
Jun 05, 2020 87.69 89.71 86.83 88.94 48,313,956 +1.53(+1.75%)
Jun 04, 2020 87.03 89.17 86.52 87.41 42,536,168 +0.01(+0.01%)
Jun 03, 2020 87.93 88.37 86.71 87.40 36,606,644 -0.56(-0.63%)
Jun 02, 2020 87.67 88.08 86.29 87.96 39,239,060 +0.19(+0.22%)
Jun 01, 2020 88.04 88.11 86.60 87.77 39,144,472 -0.69(-0.78%)
May 29, 2020 85.26 88.46 84.57 88.46 74,841,824 +3.87(+4.58%)
May 28, 2020 83.84 87.31 83.51 84.59 73,804,064 -0.38(-0.45%)
May 27, 2020 85.96 86.04 79.70 84.97 117,914,120 -1.92(-2.21%)
May 26, 2020 91.26 91.51 86.43 86.89 77,297,360 -3.07(-3.42%)
May 22, 2020 87.96 90.63 86.84 89.96 104,224,856 +3.25(+3.75%)
May 21, 2020 90.21 90.22 86.71 86.71 76,090,376 -2.69(-3.01%)
May 20, 2020 89.61 90.13 88.59 89.40 58,804,772 +1.64(+1.87%)
May 19, 2020 87.61 90.57 87.33 87.76 71,897,400 +0.55(+0.63%)
May 18, 2020 87.31 88.87 86.51 87.21 77,853,408 +2.59(+3.06%)
May 15, 2020 78.63 84.72 78.48 84.62 99,097,320 +4.59(+5.73%)
May 14, 2020 78.16 80.09 76.62 80.04 60,373,488 +2.50(+3.22%)
May 13, 2020 78.91 80.51 75.69 77.54 62,725,064 -0.22(-0.29%)
May 12, 2020 80.96 81.45 77.67 77.76 49,406,928 -2.62(-3.26%)
May 11, 2020 77.81 80.85 77.53 80.39 47,011,756 +2.52(+3.24%)
May 08, 2020 76.68 77.93 76.34 77.86 34,104,424 +1.90(+2.50%)
May 07, 2020 75.59 76.60 75.08 75.96 37,446,680 +1.76(+2.38%)
May 06, 2020 73.98 75.25 73.61 74.20 32,442,526 +1.01(+1.38%)
May 05, 2020 73.62 74.82 72.58 73.19 36,987,844 +0.61(+0.84%)
May 04, 2020 69.99 72.72 69.99 72.58 31,840,502 +2.12(+3.01%)
May 01, 2020 70.85 71.98 69.98 70.46 34,324,360 -2.37(-3.25%)
Apr 30, 2020 73.82 74.37 72.69 72.83 37,688,396 -1.54(-2.07%)
Apr 29, 2020 73.94 74.89 73.19 74.37 37,999,996 +1.77(+2.44%)
Apr 28, 2020 75.50 75.80 72.54 72.60 44,399,228 -1.43(-1.93%)
Apr 27, 2020 73.50 75.62 73.25 74.02 48,060,768 +1.87(+2.59%)
Apr 24, 2020 70.66 72.18 69.92 72.16 35,382,696 +1.39(+1.96%)
Apr 23, 2020 71.72 73.04 70.51 70.77 42,498,380 -0.53(-0.75%)
Apr 22, 2020 69.08 71.73 68.62 71.30 48,566,392 +4.15(+6.17%)
Apr 21, 2020 70.34 70.95 66.55 67.15 73,713,576 -4.37(-6.11%)
Apr 20, 2020 71.57 73.13 71.08 71.52 45,038,840 -1.31(-1.80%)
Apr 17, 2020 74.25 74.47 71.50 72.84 54,092,852 -1.74(-2.33%)
Apr 16, 2020 71.53 74.57 71.40 74.57 74,687,800 +4.60(+6.57%)
Apr 15, 2020 69.07 70.81 68.61 69.98 36,720,720 -0.77(-1.10%)
Apr 14, 2020 68.52 71.09 68.24 70.75 53,196,340 +3.51(+5.23%)
Apr 13, 2020 64.92 67.32 64.04 67.24 39,933,124 +1.72(+2.62%)
Apr 09, 2020 67.77 68.00 64.89 65.52 52,800,932 -1.00(-1.50%)
Apr 08, 2020 65.63 66.76 64.93 66.51 54,337,636 +1.97(+3.06%)
Apr 07, 2020 69.02 69.33 64.11 64.54 78,628,376 -2.33(-3.49%)
Apr 06, 2020 63.60 67.24 63.02 66.88 72,880,304 +6.10(+10.04%)
Apr 03, 2020 63.28 63.69 59.40 60.77 66,543,680 -2.88(-4.53%)
Apr 02, 2020 60.86 63.79 60.38 63.65 67,717,608 +3.09(+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.