NVIDIA Corp (NQ: NVDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 08, 2023	377.24	388.64	375.05	385.10	41,731,876	+10.35(+2.76%)
Jun 07, 2023	389.15	394.99	373.56	374.75	51,043,996	-11.75(-3.04%)
Jun 06, 2023	388.26	391.56	381.44	386.50	38,837,068	-5.17(-1.32%)
Jun 05, 2023	389.05	395.61	387.03	391.67	39,582,476	-1.56(-0.40%)
Jun 02, 2023	400.93	404.96	390.54	393.23	48,279,636	-4.43(-1.11%)
Jun 01, 2023	384.85	400.46	383.36	397.66	63,528,404	+19.36(+5.12%)
May 31, 2023	394.84	402.91	378.18	378.30	100,205,208	-22.77(-5.68%)
May 30, 2023	405.91	419.34	399.45	401.07	92,274,264	+11.65(+2.99%)
May 26, 2023	378.86	391.66	375.46	389.42	71,447,328	+9.66(+2.54%)
May 25, 2023	385.19	394.76	366.31	379.76	154,384,992	+74.41(+24.37%)
May 24, 2023	302.07	306.04	298.03	305.35	70,841,040	-1.50(-0.49%)
May 23, 2023	309.97	312.85	306.28	306.85	35,588,600	-4.88(-1.57%)
May 22, 2023	308.98	315.17	306.77	311.73	37,167,932	-0.88(-0.28%)
May 19, 2023	315.33	315.77	309.13	312.61	47,395,824	-4.14(-1.31%)
May 18, 2023	304.07	318.25	303.17	316.75	74,790,088	+15.00(+4.97%)
May 17, 2023	295.81	301.96	294.27	301.75	43,181,316	+9.65(+3.30%)
May 16, 2023	288.38	298.67	288.29	292.10	44,897,344	+2.60(+0.90%)
May 15, 2023	285.05	289.66	281.49	289.50	29,377,952	+6.13(+2.16%)
May 12, 2023	285.26	287.77	280.43	283.37	27,425,066	-2.38(-0.83%)
May 11, 2023	288.93	289.47	282.43	285.75	32,195,676	-3.07(-1.06%)
May 10, 2023	290.02	291.10	284.58	288.82	36,923,028	+3.14(+1.10%)
May 09, 2023	288.96	289.70	284.47	285.68	31,474,360	-5.80(-1.99%)
May 08, 2023	285.19	292.17	283.47	291.48	34,482,872	+4.71(+1.64%)
May 05, 2023	278.23	287.52	277.28	286.77	36,153,460	+11.18(+4.06%)
May 04, 2023	276.48	278.56	272.37	275.59	32,164,140	-2.40(-0.86%)
May 03, 2023	278.37	283.64	274.69	277.99	38,317,392	-4.08(-1.45%)
May 02, 2023	286.77	288.33	280.80	282.07	40,230,276	-7.00(-2.42%)
May 01, 2023	278.37	290.55	277.77	289.07	56,994,984	+11.61(+4.18%)
Apr 28, 2023	272.22	277.55	270.69	277.46	29,224,638	+5.23(+1.92%)
Apr 27, 2023	273.60	274.92	266.22	272.23	37,715,952	+2.70(+1.00%)
Apr 26, 2023	269.99	273.27	267.02	269.53	40,765,944	+7.15(+2.72%)
Apr 25, 2023	270.75	272.44	262.22	262.38	37,740,432	-8.01(-2.96%)
Apr 24, 2023	270.10	273.63	266.68	270.39	33,904,916	-0.77(-0.28%)
Apr 21, 2023	269.49	271.80	267.19	271.16	34,523,344	+0.15(+0.06%)
Apr 20, 2023	276.68	280.27	269.97	271.01	42,737,416	-8.27(-2.96%)
Apr 19, 2023	273.58	279.97	272.29	279.28	35,811,096	+2.66(+0.96%)
Apr 18, 2023	275.30	281.07	273.54	276.62	60,450,280	+6.63(+2.46%)
Apr 17, 2023	265.62	270.03	264.30	269.99	32,112,570	+2.45(+0.92%)
Apr 14, 2023	265.01	268.80	262.17	267.54	39,570,616	+2.94(+1.11%)
Apr 13, 2023	267.31	268.84	263.26	264.60	35,338,452	-0.32(-0.12%)
Apr 12, 2023	273.67	274.65	264.45	264.92	44,576,468	-6.74(-2.48%)
Apr 11, 2023	277.20	277.87	271.23	271.66	31,410,922	-4.10(-1.49%)
Apr 10, 2023	268.20	276.18	266.66	275.76	39,487,888	+5.42(+2.00%)
Apr 06, 2023	265.81	270.77	264.24	270.34	39,769,684	+1.56(+0.58%)
Apr 05, 2023	268.26	269.95	263.92	268.78	51,431,936	-5.72(-2.08%)
Apr 04, 2023	279.63	279.97	273.04	274.50	36,829,460	-5.12(-1.83%)