Indicators

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	154.68	162.43	154.68	162.10	64,650,388	+7.55(+4.89%)
May 27, 2021	156.67	157.17	154.28	154.55	58,219,232	-2.12(-1.35%)
May 26, 2021	157.01	157.61	155.53	156.67	36,945,756	+0.52(+0.33%)
May 25, 2021	157.33	157.85	154.50	156.15	43,564,924	+0.36(+0.23%)
May 24, 2021	151.81	157.12	151.44	155.79	55,515,352	+6.19(+4.14%)
May 21, 2021	151.32	151.90	148.38	149.60	67,445,648	+3.78(+2.60%)
May 20, 2021	142.72	146.53	142.41	145.82	32,193,858	+5.46(+3.89%)
May 19, 2021	135.38	140.50	135.15	140.36	34,451,460	+0.50(+0.36%)
May 18, 2021	142.37	143.74	139.75	139.86	18,627,320	-1.49(-1.06%)
May 17, 2021	141.27	141.40	138.24	141.36	21,730,310	-0.77(-0.54%)
May 14, 2021	138.61	142.98	137.20	142.13	25,917,964	+5.77(+4.23%)
May 13, 2021	140.04	140.51	134.31	136.37	28,618,620	-0.93(-0.68%)
May 12, 2021	139.80	142.30	136.80	137.30	30,377,464	-5.47(-3.83%)
May 11, 2021	137.96	143.25	137.21	142.76	28,613,798	+0.40(+0.28%)
May 10, 2021	147.56	147.75	142.21	142.36	26,927,814	-5.45(-3.69%)
May 07, 2021	147.77	149.39	146.41	147.81	22,983,600	+2.89(+1.99%)
May 06, 2021	144.65	145.41	141.88	144.93	19,355,650	+0.64(+0.45%)
May 05, 2021	146.78	147.82	143.57	144.28	29,254,208	+1.07(+0.75%)
May 04, 2021	146.06	146.07	139.81	143.21	40,593,380	-4.84(-3.27%)

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.