NVIDIA Corp (NQ: NVDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	39.48	40.29	37.82	37.83	1,002,062,848	-2.28(-5.68%)
May 30, 2023	40.59	41.93	39.94	40.11	922,752,576	+1.16(+2.99%)
May 26, 2023	37.89	39.17	37.55	38.94	714,480,960	+0.97(+2.54%)
May 25, 2023	38.52	39.48	36.63	37.98	1,543,866,496	+7.44(+24.37%)
May 24, 2023	30.21	30.60	29.80	30.53	708,418,048	-0.15(-0.49%)
May 23, 2023	31.00	31.28	30.63	30.68	355,889,792	-0.49(-1.57%)
May 22, 2023	30.90	31.52	30.68	31.17	371,683,328	-0.09(-0.28%)
May 19, 2023	31.53	31.58	30.91	31.26	473,963,328	-0.41(-1.31%)
May 18, 2023	30.41	31.82	30.32	31.67	747,908,928	+1.50(+4.97%)
May 17, 2023	29.58	30.20	29.43	30.17	431,817,792	+0.96(+3.30%)
May 16, 2023	28.84	29.87	28.83	29.21	448,978,272	+0.26(+0.90%)
May 15, 2023	28.50	28.97	28.15	28.95	293,781,024	+0.61(+2.16%)
May 12, 2023	28.53	28.78	28.04	28.34	274,253,600	-0.24(-0.83%)
May 11, 2023	28.89	28.95	28.24	28.57	321,960,224	-0.31(-1.06%)
May 10, 2023	29.00	29.11	28.46	28.88	369,233,888	+0.31(+1.10%)
May 09, 2023	28.90	28.97	28.45	28.57	314,746,976	-0.58(-1.99%)
May 08, 2023	28.52	29.22	28.35	29.15	344,832,416	+0.47(+1.64%)
May 05, 2023	27.82	28.75	27.73	28.68	361,538,496	+1.12(+4.06%)
May 04, 2023	27.65	27.86	27.24	27.56	321,644,864	-0.24(-0.86%)
May 03, 2023	27.84	28.36	27.47	27.80	383,178,048	-0.41(-1.45%)
May 02, 2023	28.68	28.83	28.08	28.21	402,307,072	-0.70(-2.42%)
May 01, 2023	27.84	29.06	27.78	28.91	569,955,968	+1.16(+4.18%)
Apr 28, 2023	27.22	27.75	27.07	27.75	292,249,504	+0.52(+1.92%)
Apr 27, 2023	27.36	27.49	26.62	27.22	377,163,552	+0.27(+1.00%)
Apr 26, 2023	27.00	27.33	26.70	26.95	407,663,808	+0.71(+2.72%)
Apr 25, 2023	27.07	27.24	26.22	26.24	377,408,384	-0.80(-2.96%)
Apr 24, 2023	27.01	27.36	26.67	27.04	339,052,800	-0.08(-0.28%)
Apr 21, 2023	26.95	27.18	26.72	27.12	345,237,152	+0.02(+0.06%)
Apr 20, 2023	27.67	28.03	27.00	27.10	427,378,720	-0.83(-2.96%)
Apr 19, 2023	27.36	28.00	27.23	27.93	358,114,816	+0.27(+0.96%)
Apr 18, 2023	27.53	28.11	27.35	27.66	604,509,248	+0.66(+2.46%)
Apr 17, 2023	26.56	27.00	26.43	27.00	321,129,152	+0.24(+0.92%)
Apr 14, 2023	26.50	26.88	26.22	26.75	395,710,400	+0.29(+1.11%)
Apr 13, 2023	26.73	26.88	26.33	26.46	353,388,320	-0.03(-0.12%)
Apr 12, 2023	27.37	27.46	26.44	26.49	445,769,472	-0.67(-2.48%)
Apr 11, 2023	27.72	27.79	27.12	27.17	314,112,608	-0.41(-1.49%)
Apr 10, 2023	26.82	27.62	26.67	27.58	394,883,136	+0.54(+2.00%)
Apr 06, 2023	26.58	27.08	26.42	27.03	397,701,088	+0.16(+0.58%)
Apr 05, 2023	26.83	26.99	26.39	26.88	514,324,896	-0.57(-2.08%)
Apr 04, 2023	27.96	28.00	27.30	27.45	368,298,528	-0.51(-1.83%)
Apr 03, 2023	27.51	28.00	27.33	27.96	398,433,984	+0.19(+0.68%)
Mar 31, 2023	27.14	27.83	27.10	27.77	433,982,368	+0.39(+1.44%)
Mar 30, 2023	27.23	27.50	27.10	27.38	364,253,440	+0.40(+1.48%)
Mar 29, 2023	26.82	27.07	26.59	26.98	393,354,880	+0.57(+2.17%)
Mar 28, 2023	26.44	26.51	25.85	26.41	356,423,744	-0.14(-0.52%)
Mar 27, 2023	26.83	27.00	26.36	26.55	360,824,160	-0.23(-0.86%)
Mar 24, 2023	27.03	27.16	26.35	26.78	455,619,648	-0.41(-1.52%)
Mar 23, 2023	27.11	27.50	26.69	27.19	564,113,472	+0.72(+2.73%)
Mar 22, 2023	26.42	27.59	26.23	26.46	796,355,584	+0.27(+1.03%)
Mar 21, 2023	26.18	26.39	25.38	26.20	547,016,384	+0.30(+1.15%)
Mar 20, 2023	25.61	26.02	25.13	25.90	432,375,648	+0.17(+0.68%)
Mar 17, 2023	25.98	26.40	25.67	25.72	848,643,712	+0.18(+0.72%)
Mar 16, 2023	24.02	25.59	23.89	25.54	584,369,984	+1.31(+5.42%)
Mar 15, 2023	23.76	24.28	23.36	24.23	524,067,680	+0.16(+0.69%)
Mar 14, 2023	23.49	24.22	23.46	24.06	474,685,888	+1.10(+4.78%)
Mar 13, 2023	22.75	23.30	22.29	22.96	421,697,600	+0.00(+0.00%)
Mar 10, 2023	23.41	23.62	22.72	22.96	474,920,224	-0.47(-2.01%)
Mar 09, 2023	24.17	24.45	23.38	23.43	500,736,000	-0.74(-3.08%)
Mar 08, 2023	23.48	24.20	23.44	24.18	513,142,752	+0.89(+3.83%)
Mar 07, 2023	23.60	24.12	23.24	23.29	515,062,176	-0.27(-1.13%)
Mar 06, 2023	23.89	24.24	23.48	23.55	437,023,104	-0.34(-1.41%)
Mar 03, 2023	23.32	23.90	23.13	23.89	412,449,472	+0.58(+2.47%)
Mar 02, 2023	22.49	23.38	22.43	23.31	390,005,408	+0.62(+2.71%)