Skip to main content

NVIDIA Corp (NQ: NVDA )

902.95 +0.45 (+0.05%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 41.02 41.11 40.36 40.83 39,992,604 +0.25(+0.61%)
Jun 27, 2019 40.45 40.77 40.09 40.58 44,724,756 +0.99(+2.49%)
Jun 26, 2019 38.93 40.20 38.80 39.59 58,701,080 +1.93(+5.14%)
Jun 25, 2019 38.00 38.75 37.63 37.66 31,264,706 -0.33(-0.87%)
Jun 24, 2019 37.94 38.24 37.47 37.99 28,440,312 +0.26(+0.69%)
Jun 21, 2019 38.16 38.65 37.66 37.73 43,689,516 -0.58(-1.52%)
Jun 20, 2019 38.97 39.11 38.16 38.31 35,199,108 +0.24(+0.64%)
Jun 19, 2019 38.36 38.47 37.80 38.06 33,305,748 +0.06(+0.16%)
Jun 18, 2019 36.67 38.56 36.56 38.00 58,439,900 +1.95(+5.41%)
Jun 17, 2019 35.94 36.42 35.71 36.05 27,737,854 +0.10(+0.27%)
Jun 14, 2019 35.92 36.17 35.51 35.96 39,666,764 -0.90(-2.44%)
Jun 13, 2019 36.56 37.04 36.39 36.86 30,931,780 +0.51(+1.41%)
Jun 12, 2019 37.04 37.10 36.19 36.34 36,071,220 -1.13(-3.02%)
Jun 11, 2019 37.50 37.87 37.08 37.47 38,592,704 +0.58(+1.56%)
Jun 10, 2019 36.73 37.58 36.73 36.90 40,489,664 +0.73(+2.01%)
Jun 07, 2019 35.80 36.51 35.61 36.17 35,084,040 +0.43(+1.20%)
Jun 06, 2019 35.16 35.99 35.14 35.74 40,999,636 +0.62(+1.77%)
Jun 05, 2019 36.29 36.34 34.76 35.12 51,435,140 -0.43(-1.20%)
Jun 04, 2019 33.90 35.60 33.68 35.55 64,509,944 +2.14(+6.40%)
Jun 03, 2019 33.79 34.17 32.96 33.41 48,112,812 -0.26(-0.78%)
May 31, 2019 34.09 34.42 33.66 33.67 39,193,284 -0.91(-2.62%)
May 30, 2019 34.88 35.24 34.20 34.58 39,587,312 -0.27(-0.76%)
May 29, 2019 35.11 35.46 34.50 34.85 56,343,568 -0.74(-2.09%)
May 28, 2019 36.22 36.55 35.57 35.59 43,067,996 -0.45(-1.25%)
May 24, 2019 36.77 37.12 35.97 36.04 36,002,860 -0.54(-1.47%)
May 23, 2019 37.17 37.17 35.98 36.58 59,546,576 -1.21(-3.21%)
May 22, 2019 38.11 38.38 37.68 37.79 32,790,498 -0.71(-1.84%)
May 21, 2019 38.29 38.66 37.90 38.50 36,407,836 +0.77(+2.03%)
May 20, 2019 37.88 38.43 37.43 37.73 57,563,868 -1.13(-2.91%)
May 17, 2019 39.36 40.65 38.47 38.87 102,905,528 -0.91(-2.28%)
May 16, 2019 39.57 40.20 39.14 39.78 78,097,888 +0.15(+0.38%)
May 15, 2019 39.68 39.99 39.09 39.62 50,534,988 -0.61(-1.52%)
May 14, 2019 39.74 40.59 39.35 40.23 51,379,148 +0.89(+2.27%)
May 13, 2019 40.60 40.83 39.18 39.34 66,100,272 -2.57(-6.14%)
May 10, 2019 41.95 42.61 40.72 41.92 57,338,932 -0.34(-0.81%)
May 09, 2019 42.49 42.59 41.07 42.26 66,432,284 -0.93(-2.14%)
May 08, 2019 42.71 43.99 42.59 43.18 42,186,236 +0.20(+0.47%)
May 07, 2019 44.17 44.17 42.50 42.98 55,875,104 -1.67(-3.75%)
May 06, 2019 43.58 44.78 43.20 44.66 42,484,580 -0.78(-1.73%)
May 03, 2019 45.57 45.67 44.83 45.44 33,912,264 -0.04(-0.10%)
May 02, 2019 44.91 45.90 44.48 45.49 39,725,168 +0.68(+1.51%)
May 01, 2019 45.47 45.89 44.81 44.81 35,655,520 -0.13(-0.29%)
Apr 30, 2019 44.21 45.20 44.01 44.94 36,514,812 +0.41(+0.93%)
Apr 29, 2019 44.30 44.81 43.58 44.53 39,446,416 +0.31(+0.70%)
Apr 26, 2019 44.87 44.91 43.03 44.22 87,492,872 -2.19(-4.72%)
Apr 25, 2019 47.07 47.29 45.61 46.41 50,172,760 -1.06(-2.23%)
Apr 24, 2019 47.45 47.88 46.84 47.47 32,002,238 +0.12(+0.26%)
Apr 23, 2019 46.93 47.66 46.83 47.34 34,892,316 +0.55(+1.17%)
Apr 22, 2019 46.02 46.95 45.71 46.80 28,163,296 +0.54(+1.16%)
Apr 18, 2019 46.57 46.91 45.98 46.26 38,359,260 -0.25(-0.53%)
Apr 17, 2019 47.08 47.29 46.28 46.50 31,842,896 -0.23(-0.49%)
Apr 16, 2019 46.25 46.92 45.93 46.73 39,749,360 +0.87(+1.90%)
Apr 15, 2019 47.05 47.15 45.46 45.86 44,287,840 -1.32(-2.79%)
Apr 12, 2019 47.95 47.99 47.09 47.18 47,492,876 -0.38(-0.80%)
Apr 11, 2019 47.72 48.04 47.07 47.56 37,684,304 -0.14(-0.29%)
Apr 10, 2019 46.99 47.96 46.94 47.70 44,741,644 +0.71(+1.50%)
Apr 09, 2019 47.29 47.40 46.57 46.99 44,278,152 -0.59(-1.25%)
Apr 08, 2019 47.11 47.87 46.87 47.59 42,683,328 +0.17(+0.37%)
Apr 05, 2019 47.18 47.59 46.81 47.41 48,503,740 +0.67(+1.43%)
Apr 04, 2019 46.68 47.17 46.12 46.75 46,043,660 -0.09(-0.19%)
Apr 03, 2019 45.94 47.43 45.89 46.83 79,401,832 +1.40(+3.07%)
Apr 02, 2019 45.50 45.88 45.07 45.44 44,350,132 +0.18(+0.40%)
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.