NVIDIA Corp (NQ: NVDA )

569.72 USD +23.11 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 342.18 355.02 339.40 355.02 18,647,900 +15.54(+4.58%)
May 28, 2020 336.49 350.42 335.17 339.48 18,389,327 -1.53(-0.45%)
May 27, 2020 345.00 345.31 319.87 341.01 29,379,974 -7.70(-2.21%)
May 26, 2020 366.27 367.27 346.88 348.71 19,259,732 -12.34(-3.42%)
May 22, 2020 353.01 363.72 348.53 361.05 25,969,100 +13.04(+3.75%)
May 21, 2020 362.06 362.10 348.01 348.01 18,958,994 -10.79(-3.01%)
May 20, 2020 359.64 361.72 355.55 358.80 14,652,042 +6.58(+1.87%)
May 19, 2020 351.61 363.50 350.51 352.22 17,914,257 +2.21(+0.63%)
May 18, 2020 350.42 356.66 347.22 350.01 19,398,279 +10.38(+3.06%)
May 15, 2020 315.59 340.02 314.96 339.63 24,691,500 +18.41(+5.73%)
May 14, 2020 313.67 321.44 307.50 321.22 15,042,910 +10.02(+3.22%)
May 13, 2020 316.70 323.14 303.79 311.20 15,628,838 -0.90(-0.29%)
May 12, 2020 324.94 326.90 311.71 312.10 12,310,436 -10.52(-3.26%)
May 11, 2020 312.30 324.50 311.15 322.62 11,713,645 +10.12(+3.24%)
May 08, 2020 307.75 312.75 306.39 312.50 8,497,600 +7.63(+2.50%)
May 07, 2020 303.38 307.41 301.32 304.87 9,330,371 +7.08(+2.38%)
May 06, 2020 296.93 302.00 295.41 297.79 8,083,515 +4.05(+1.38%)
May 05, 2020 295.47 300.27 291.29 293.74 9,216,045 +2.45(+0.84%)
May 04, 2020 280.88 291.84 280.88 291.29 7,933,512 +8.51(+3.01%)
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.