Indicators

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	1102	1149	1099	1139	65,087,380	+74.32(+6.98%)
May 24, 2024	1044	1065	1030	1065	43,008,196	+26.70(+2.57%)
May 23, 2024	1020	1063	1015	1038	83,428,576	+88.48(+9.32%)
May 22, 2024	954.56	960.17	932.46	949.47	54,556,972	-4.36(-0.46%)
May 21, 2024	935.96	953.97	931.77	953.83	32,836,364	+6.06(+0.64%)
May 20, 2024	937.47	951.97	934.37	947.77	31,818,008	+23.01(+2.49%)
May 17, 2024	943.66	947.37	918.03	924.76	36,007,176	-18.80(-1.99%)
May 16, 2024	949.07	958.16	941.00	943.56	32,352,608	-2.71(-0.29%)
May 15, 2024	924.69	948.59	915.96	946.27	41,695,800	+32.74(+3.58%)
May 14, 2024	895.96	916.48	889.31	913.53	29,611,168	+9.57(+1.06%)
May 13, 2024	904.75	909.95	885.26	903.96	28,930,288	+5.21(+0.58%)
May 10, 2024	903.01	913.98	892.24	898.75	33,536,442	+11.31(+1.27%)
May 09, 2024	905.26	910.69	882.28	887.44	37,985,624	-16.65(-1.84%)
May 08, 2024	894.80	911.91	894.17	904.09	32,528,574	-1.42(-0.16%)
May 07, 2024	910.95	917.78	823.22	905.51	43,702,692	-15.86(-1.72%)
May 06, 2024	893.87	922.17	890.52	921.37	37,318,304	+33.51(+3.77%)
May 03, 2024	877.86	892.78	870.37	887.86	39,836,328	+29.72(+3.46%)
May 02, 2024	844.46	862.34	831.97	858.14	37,842,448	+27.76(+3.34%)

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.