Indicators

NVIDIA Corp (NQ: NVDA )

130.98 -0.90 (-0.68%)

Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	85.25	88.45	84.56	88.45	74,850,592	+3.87(+4.58%)
May 28, 2020	83.83	87.30	83.50	84.58	73,812,720	-0.38(-0.45%)
May 27, 2020	85.95	86.03	79.69	84.96	117,927,944	-1.92(-2.21%)
May 26, 2020	91.25	91.50	86.42	86.88	77,306,424	-3.07(-3.42%)
May 22, 2020	87.95	90.62	86.83	89.95	104,237,080	+3.25(+3.75%)
May 21, 2020	90.20	90.21	86.70	86.70	76,099,296	-2.69(-3.01%)
May 20, 2020	89.60	90.12	88.58	89.39	58,811,668	+1.64(+1.87%)
May 19, 2020	87.60	90.56	87.32	87.75	71,905,832	+0.55(+0.63%)
May 18, 2020	87.30	88.86	86.50	87.20	77,862,536	+2.59(+3.06%)
May 15, 2020	78.62	84.71	78.47	84.61	99,108,936	+4.59(+5.73%)
May 14, 2020	78.15	80.08	76.61	80.03	60,380,568	+2.50(+3.22%)
May 13, 2020	78.90	80.51	75.68	77.53	62,732,416	-0.22(-0.29%)
May 12, 2020	80.95	81.44	77.66	77.75	49,412,720	-2.62(-3.26%)
May 11, 2020	77.80	80.84	77.52	80.38	47,017,268	+2.52(+3.24%)
May 08, 2020	76.67	77.92	76.33	77.85	34,108,420	+1.90(+2.50%)
May 07, 2020	75.58	76.59	75.07	75.95	37,451,072	+1.76(+2.38%)
May 06, 2020	73.98	75.24	73.60	74.19	32,446,330	+1.01(+1.38%)
May 05, 2020	73.61	74.81	72.57	73.18	36,992,180	+0.61(+0.84%)
May 04, 2020	69.98	72.71	69.98	72.57	31,844,234	+2.12(+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.