Indicators

NVIDIA Corp (NQ: NVDA )

120.91 -0.88 (-0.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.360	5.393	5.350	5.357	34,613,904	-0.00(-0.05%)
May 28, 2015	5.287	5.377	5.287	5.360	33,838,068	+0.07(+1.37%)
May 27, 2015	5.052	5.310	5.035	5.287	44,647,792	+0.27(+5.35%)
May 26, 2015	5.026	5.059	4.981	5.018	26,823,144	-0.03(-0.62%)
May 22, 2015	5.069	5.050	5.050	5.050	21,954,962	-0.01(-0.14%)
May 21, 2015	5.096	5.118	5.052	5.057	24,753,448	-0.04(-0.71%)
May 20, 2015	5.096	5.156	5.088	5.093	20,326,284	+0.00(+0.00%)
May 19, 2015	5.132	5.149	5.084	5.093	26,211,542	-0.03(-0.63%)
May 18, 2015	5.121	5.157	5.096	5.125	33,715,276	-0.01(-0.14%)
May 15, 2015	5.152	5.176	5.101	5.133	22,391,462	+0.00(+0.05%)
May 14, 2015	5.063	5.157	5.051	5.130	30,403,516	+0.08(+1.62%)
May 13, 2015	5.056	5.094	5.000	5.048	32,008,732	+0.03(+0.58%)
May 12, 2015	4.935	5.060	4.933	5.019	40,337,332	+0.05(+0.97%)
May 11, 2015	4.949	5.022	4.911	4.971	56,453,396	-0.05(-0.94%)
May 08, 2015	5.063	5.263	4.937	5.018	118,952,784	-0.40(-7.40%)
May 07, 2015	5.304	5.436	5.287	5.419	55,435,552	+0.09(+1.76%)
May 06, 2015	5.337	5.383	5.256	5.325	32,831,310	+0.02(+0.32%)
May 05, 2015	5.429	5.436	5.284	5.309	30,390,776	-0.14(-2.57%)
May 04, 2015	5.477	5.513	5.431	5.448	20,824,468	-0.03(-0.62%)

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.