NVIDIA Corp (NQ: NVDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	154.70	162.45	154.70	162.12	64,645,080	+7.55(+4.88%)
May 27, 2021	156.68	157.18	154.29	154.57	58,214,452	-2.12(-1.35%)
May 26, 2021	157.03	157.62	155.55	156.68	36,942,720	+0.52(+0.33%)
May 25, 2021	157.34	157.87	154.51	156.16	43,561,344	+0.36(+0.23%)
May 24, 2021	151.82	157.13	151.45	155.81	55,510,792	+6.19(+4.14%)
May 21, 2021	151.33	151.91	148.39	149.62	67,440,112	+3.78(+2.60%)
May 20, 2021	142.74	146.54	142.42	145.83	32,191,214	+5.46(+3.89%)
May 19, 2021	135.39	140.51	135.16	140.37	34,448,632	+0.50(+0.36%)
May 18, 2021	142.38	143.75	139.76	139.87	18,625,790	-1.50(-1.06%)
May 17, 2021	141.28	141.41	138.25	141.37	21,728,526	-0.77(-0.54%)
May 14, 2021	138.62	142.99	137.21	142.14	25,915,834	+5.77(+4.23%)
May 13, 2021	140.05	140.52	134.32	136.38	28,616,270	-0.93(-0.68%)
May 12, 2021	139.81	142.31	136.82	137.31	30,374,970	-5.47(-3.83%)
May 11, 2021	137.97	143.26	137.22	142.77	28,611,448	+0.41(+0.28%)
May 10, 2021	147.57	147.76	142.22	142.37	26,925,602	-5.45(-3.69%)
May 07, 2021	147.78	149.41	146.42	147.82	22,981,712	+2.89(+1.99%)
May 06, 2021	144.66	145.42	141.89	144.94	19,354,060	+0.64(+0.45%)
May 05, 2021	146.79	147.84	143.58	144.29	29,251,806	+1.07(+0.75%)
May 04, 2021	146.08	146.08	139.82	143.22	40,590,048	-4.84(-3.27%)
May 03, 2021	150.94	152.16	147.58	148.07	20,417,400	-1.72(-1.15%)
Apr 30, 2021	151.44	153.34	149.67	149.79	20,231,666	-3.15(-2.06%)
Apr 29, 2021	153.69	154.05	150.41	152.94	17,347,676	+0.48(+0.31%)
Apr 28, 2021	153.34	155.01	151.85	152.46	20,973,124	-1.05(-0.68%)
Apr 27, 2021	155.47	156.39	153.24	153.51	16,484,617	-0.96(-0.62%)
Apr 26, 2021	151.54	154.48	150.94	154.47	19,812,142	+2.12(+1.39%)
Apr 23, 2021	149.04	153.04	148.70	152.34	22,823,300	+4.14(+2.79%)
Apr 22, 2021	153.44	154.07	147.54	148.20	27,808,570	-5.09(-3.32%)
Apr 21, 2021	150.88	153.31	150.72	153.29	21,700,052	+1.89(+1.25%)
Apr 20, 2021	152.92	154.66	149.33	151.41	33,457,704	-1.90(-1.24%)
Apr 19, 2021	155.05	157.76	152.02	153.31	40,505,036	-5.50(-3.46%)
Apr 16, 2021	160.21	161.33	158.33	158.80	33,588,244	-2.24(-1.39%)
Apr 15, 2021	156.31	161.81	156.00	161.05	59,929,000	+8.59(+5.63%)
Apr 14, 2021	155.93	156.89	151.97	152.46	38,605,424	-4.02(-2.57%)
Apr 13, 2021	152.01	156.68	150.95	156.48	67,704,184	+4.70(+3.09%)
Apr 12, 2021	142.61	153.22	141.11	151.78	87,002,136	+8.07(+5.62%)
Apr 09, 2021	141.85	143.79	141.46	143.71	19,556,302	+0.83(+0.58%)
Apr 08, 2021	142.24	144.42	142.20	142.88	24,462,932	+1.73(+1.23%)
Apr 07, 2021	138.53	142.15	136.84	141.15	25,158,224	+2.81(+2.03%)
Apr 06, 2021	139.72	140.26	137.46	138.34	19,189,520	-1.26(-0.90%)
Apr 05, 2021	138.40	139.86	137.05	139.59	25,587,468	+1.75(+1.27%)
Apr 01, 2021	135.45	138.42	134.84	137.84	30,889,594	+4.63(+3.47%)
Mar 31, 2021	129.89	134.43	129.56	133.21	31,523,166	+4.75(+3.70%)
Mar 30, 2021	128.16	129.49	126.79	128.46	20,049,168	-0.76(-0.59%)
Mar 29, 2021	127.94	130.36	126.74	129.22	27,402,060	+1.09(+0.85%)
Mar 26, 2021	125.29	128.30	123.48	128.13	36,470,468	+3.03(+2.43%)
Mar 25, 2021	124.74	126.89	122.47	125.10	29,543,964	-1.08(-0.85%)
Mar 24, 2021	131.25	131.32	126.11	126.17	24,608,598	-4.27(-3.27%)
Mar 23, 2021	132.28	133.18	129.95	130.44	22,235,562	-1.15(-0.88%)
Mar 22, 2021	128.87	133.67	128.81	131.60	29,827,088	+3.40(+2.65%)
Mar 19, 2021	127.24	128.95	125.87	128.20	29,980,958	+1.23(+0.97%)
Mar 18, 2021	131.10	131.57	126.91	126.97	29,469,052	-6.17(-4.64%)
Mar 17, 2021	130.13	134.26	129.63	133.14	24,411,736	+0.50(+0.38%)
Mar 16, 2021	133.29	134.85	130.90	132.64	27,245,742	+1.00(+0.76%)
Mar 15, 2021	128.39	131.80	127.41	131.65	22,268,058	+3.35(+2.61%)
Mar 12, 2021	126.23	128.63	125.65	128.30	24,445,376	-1.37(-1.06%)
Mar 11, 2021	129.24	130.20	127.09	129.67	30,005,186	+5.24(+4.21%)
Mar 10, 2021	127.74	129.54	124.32	124.43	38,476,592	-0.52(-0.42%)
Mar 09, 2021	121.06	125.91	120.35	124.95	52,186,208	+9.29(+8.03%)
Mar 08, 2021	124.21	124.42	115.39	115.66	54,316,924	-8.66(-6.97%)
Mar 05, 2021	125.20	125.20	116.52	124.32	54,412,244	+0.91(+0.74%)
Mar 04, 2021	127.70	129.44	120.55	123.41	57,307,160	-4.34(-3.39%)
Mar 03, 2021	133.94	134.20	127.69	127.75	37,713,372	-6.00(-4.49%)
Mar 02, 2021	138.67	138.88	133.64	133.75	26,406,460	-4.34(-3.15%)