NVIDIA Corp (NQ: NVDA )

263.54 USD -5.88 (-2.18%)
Streaming Delayed Price Updated: 10:31 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 620.04 651.10 620.04 649.78 16,128,626 +30.26(+4.88%)
May 27, 2021 627.99 630.00 618.40 619.52 14,524,216 -8.48(-1.35%)
May 26, 2021 629.37 631.75 623.45 628.00 9,217,025 +2.09(+0.33%)
May 25, 2021 630.64 632.74 619.30 625.91 10,858,486 +1.43(+0.23%)
May 24, 2021 608.50 629.80 607.04 624.48 13,849,667 +24.81(+4.14%)
May 21, 2021 606.55 608.88 594.78 599.67 16,825,973 +15.17(+2.60%)
May 20, 2021 572.10 587.35 570.82 584.50 8,031,548 +21.87(+3.89%)
May 19, 2021 542.66 563.18 541.73 562.63 8,594,762 +2.00(+0.36%)
May 18, 2021 570.68 576.17 560.16 560.63 4,647,042 -5.99(-1.06%)
May 17, 2021 566.28 566.77 554.14 566.62 5,421,159 -3.10(-0.54%)
May 14, 2021 555.60 573.12 549.94 569.72 6,465,872 +23.11(+4.23%)
May 13, 2021 561.35 563.23 538.36 546.61 7,139,617 -3.73(-0.68%)
May 12, 2021 560.38 570.41 548.37 550.34 7,578,404 -21.91(-3.83%)
May 11, 2021 553.00 574.19 550.00 572.25 7,138,414 +1.62(+0.28%)
May 10, 2021 591.49 592.24 570.00 570.63 6,717,804 -21.86(-3.69%)
May 07, 2021 592.33 598.83 586.87 592.49 5,733,823 +11.57(+1.99%)
May 06, 2021 579.81 582.85 568.72 580.92 4,828,742 +2.58(+0.45%)
May 05, 2021 588.36 592.54 575.50 578.34 7,298,180 +4.29(+0.75%)
May 04, 2021 585.49 585.50 560.41 574.05 10,127,015 -19.42(-3.27%)
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.