Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 +74.32 (+6.98%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 189.55 191.75 183.26 186.47 66,453,376 -1.39(-0.74%)
May 27, 2022 181.62 188.56 180.76 187.86 73,935,808 +9.59(+5.38%)
May 26, 2022 160.15 180.68 160.01 178.27 99,727,464 +8.75(+5.16%)
May 25, 2022 159.99 170.88 159.79 169.53 77,935,624 +8.20(+5.08%)
May 24, 2022 164.88 165.75 157.59 161.33 58,856,740 -7.43(-4.40%)
May 23, 2022 162.53 168.93 161.58 168.76 64,043,024 +2.04(+1.22%)
May 20, 2022 173.09 173.87 157.34 166.72 73,680,984 -4.29(-2.51%)
May 19, 2022 169.15 176.64 167.12 171.01 62,174,476 +1.86(+1.10%)
May 18, 2022 176.82 180.94 168.42 169.16 54,511,440 -12.37(-6.82%)
May 17, 2022 180.50 183.47 176.11 181.53 58,646,828 +9.12(+5.29%)
May 16, 2022 174.86 177.65 170.83 172.41 52,183,584 -4.41(-2.50%)
May 13, 2022 167.66 179.05 165.71 176.83 67,132,496 +15.29(+9.47%)
May 12, 2022 161.97 167.66 155.46 161.54 70,880,224 -4.54(-2.74%)
May 11, 2022 173.24 177.29 165.46 166.08 67,079,500 -9.64(-5.48%)
May 10, 2022 176.66 181.74 170.03 175.72 76,229,360 +6.44(+3.81%)
May 09, 2022 180.10 182.31 168.05 169.28 64,571,028 -17.23(-9.24%)
May 06, 2022 187.11 194.86 179.66 186.50 63,413,588 -1.69(-0.90%)
May 05, 2022 198.41 198.99 184.75 188.19 62,685,688 -14.88(-7.33%)
May 04, 2022 198.97 203.73 187.26 203.07 64,935,536 +7.31(+3.73%)
May 03, 2022 193.74 197.99 191.08 195.76 47,608,932 +0.69(+0.35%)
May 02, 2022 185.16 195.48 183.67 195.07 57,261,312 +9.85(+5.32%)
Apr 29, 2022 193.76 201.02 184.93 185.22 50,158,248 -12.33(-6.24%)
Apr 28, 2022 189.42 200.10 184.65 197.56 57,051,876 +13.65(+7.42%)
Apr 27, 2022 185.73 191.42 182.66 183.91 49,977,736 -3.72(-1.99%)
Apr 26, 2022 196.92 197.62 186.45 187.63 65,353,844 -11.13(-5.60%)
Apr 25, 2022 191.77 199.19 190.71 198.76 64,214,568 +3.87(+1.98%)
Apr 22, 2022 202.76 204.59 194.74 194.89 62,615,124 -6.67(-3.31%)
Apr 21, 2022 216.80 223.62 199.74 201.56 65,677,648 -12.97(-6.05%)
Apr 20, 2022 224.87 226.40 211.72 214.54 46,922,980 -7.15(-3.23%)
Apr 19, 2022 216.91 223.43 212.86 221.69 51,324,508 +4.14(+1.90%)
Apr 18, 2022 211.72 220.59 210.51 217.54 52,569,304 +5.24(+2.47%)
Apr 14, 2022 224.75 227.47 211.39 212.30 56,985,444 -9.44(-4.26%)
Apr 13, 2022 216.99 224.70 214.27 221.74 51,739,920 +6.98(+3.25%)
Apr 12, 2022 225.07 226.95 212.54 214.76 66,258,344 -4.12(-1.88%)
Apr 11, 2022 221.85 222.90 216.31 218.88 57,529,232 -12.00(-5.20%)
Apr 08, 2022 238.85 238.91 230.31 230.88 52,564,868 -10.88(-4.50%)
Apr 07, 2022 244.09 246.89 234.47 241.76 55,832,568 -1.99(-0.82%)
Apr 06, 2022 249.01 252.66 239.71 243.75 70,422,672 -15.22(-5.88%)
Apr 05, 2022 272.18 272.83 257.86 258.97 43,701,896 -14.27(-5.22%)
Apr 04, 2022 266.93 275.21 265.78 273.24 39,809,792 +6.47(+2.43%)
Apr 01, 2022 273.39 274.60 262.32 266.77 51,792,160 -5.73(-2.10%)
Mar 31, 2022 277.45 282.11 272.34 272.50 52,399,320 -4.03(-1.46%)
Mar 30, 2022 282.67 284.58 274.67 276.53 46,379,416 -9.65(-3.37%)
Mar 29, 2022 286.57 289.08 279.43 286.18 48,926,800 +4.36(+1.55%)
Mar 28, 2022 277.18 282.13 271.70 281.82 42,576,444 +5.01(+1.81%)
Mar 25, 2022 278.49 283.20 272.35 276.80 57,978,576 -4.32(-1.54%)
Mar 24, 2022 261.31 282.82 258.73 281.13 87,799,488 +25.13(+9.82%)
Mar 23, 2022 260.91 265.76 255.41 256.00 50,238,812 -8.89(-3.36%)
Mar 22, 2022 266.92 272.02 260.38 264.89 54,762,344 -2.10(-0.79%)
Mar 21, 2022 264.72 271.16 259.33 266.99 59,218,144 +2.81(+1.06%)
Mar 18, 2022 247.66 265.34 245.91 264.18 73,531,064 +16.85(+6.81%)
Mar 17, 2022 240.88 248.09 238.74 247.33 47,211,016 +2.70(+1.10%)
Mar 16, 2022 234.69 245.65 231.41 244.64 67,227,040 +15.21(+6.63%)
Mar 15, 2022 214.90 230.07 212.94 229.43 49,259,992 +16.41(+7.70%)
Mar 14, 2022 218.40 222.33 211.31 213.02 38,535,052 -7.69(-3.48%)
Mar 11, 2022 229.91 231.14 220.17 220.71 36,769,824 -5.57(-2.46%)
Mar 10, 2022 225.01 227.58 218.53 226.28 42,811,816 -3.56(-1.55%)
Mar 09, 2022 223.57 231.89 222.18 229.84 49,256,788 +14.98(+6.97%)
Mar 08, 2022 212.81 223.43 206.23 214.85 55,731,784 +1.62(+0.76%)
Mar 07, 2022 227.87 230.03 213.02 213.24 45,016,092 -15.82(-6.91%)
Mar 04, 2022 233.53 236.49 224.52 229.06 43,258,504 -7.77(-3.28%)
Mar 03, 2022 242.30 242.94 234.38 236.83 36,393,116 -5.05(-2.09%)
Mar 02, 2022 237.25 243.77 233.84 241.88 38,974,808 +7.46(+3.18%)
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.