Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 416.69 425.39 414.90 422.91 50,140,804 +14.80(+3.63%)
Jun 29, 2023 415.48 415.89 405.90 408.12 38,000,296 -3.29(-0.80%)
Jun 28, 2023 406.50 418.34 405.08 411.41 58,178,996 -7.25(-1.73%)
Jun 27, 2023 407.89 419.29 404.38 418.65 45,823,712 +12.44(+3.06%)
Jun 26, 2023 424.50 427.53 400.90 406.22 59,400,432 -15.77(-3.74%)
Jun 23, 2023 424.53 427.98 420.04 421.98 35,846,104 -8.16(-1.90%)
Jun 22, 2023 422.42 434.14 422.23 430.14 41,732,988 -0.20(-0.05%)
Jun 21, 2023 434.90 436.04 420.69 430.34 55,158,584 -7.63(-1.74%)
Jun 20, 2023 429.87 439.79 426.63 437.97 45,071,120 +11.16(+2.61%)
Jun 16, 2023 434.39 437.10 426.50 426.81 65,587,556 +0.46(+0.11%)
Jun 15, 2023 425.91 432.78 421.36 426.35 56,888,320 -3.51(-0.82%)
Jun 14, 2023 408.14 429.89 405.42 429.86 74,011,024 +19.75(+4.81%)
Jun 13, 2023 401.76 410.91 397.30 410.12 61,204,988 +15.40(+3.90%)
Jun 12, 2023 391.90 395.20 386.08 394.72 38,922,924 +7.12(+1.84%)
Jun 09, 2023 390.27 397.01 385.57 387.60 42,876,192 +2.60(+0.68%)
Jun 08, 2023 377.14 388.54 374.95 385.00 41,742,404 +10.35(+2.76%)
Jun 07, 2023 389.05 394.89 373.47 374.65 51,056,876 -11.75(-3.04%)
Jun 06, 2023 388.16 391.46 381.34 386.40 38,846,868 -5.17(-1.32%)
Jun 05, 2023 388.95 395.51 386.93 391.57 39,592,464 -1.56(-0.40%)
Jun 02, 2023 400.83 404.86 390.44 393.13 48,291,820 -4.43(-1.11%)
Jun 01, 2023 384.75 400.36 383.26 397.56 63,544,436 +19.35(+5.12%)
May 31, 2023 394.74 402.81 378.08 378.20 100,230,496 -22.76(-5.68%)
May 30, 2023 405.81 419.23 399.35 400.97 92,297,552 +11.65(+2.99%)
May 26, 2023 378.76 391.56 375.37 389.32 71,465,360 +9.66(+2.54%)
May 25, 2023 385.09 394.66 366.22 379.67 154,423,952 +74.39(+24.37%)
May 24, 2023 301.99 305.96 297.95 305.27 70,858,920 -1.50(-0.49%)
May 23, 2023 309.89 312.77 306.20 306.77 35,597,580 -4.88(-1.57%)
May 22, 2023 308.90 315.09 306.69 311.65 37,177,312 -0.88(-0.28%)
May 19, 2023 315.25 315.69 309.05 312.53 47,407,784 -4.14(-1.31%)
May 18, 2023 303.99 318.17 303.09 316.67 74,808,960 +14.99(+4.97%)
May 17, 2023 295.74 301.88 294.19 301.67 43,192,212 +9.65(+3.30%)
May 16, 2023 288.31 298.59 288.22 292.03 44,908,676 +2.60(+0.90%)
May 15, 2023 284.98 289.59 281.42 289.43 29,385,198 +6.13(+2.16%)
May 12, 2023 285.19 287.70 280.36 283.30 27,431,986 -2.38(-0.83%)
May 11, 2023 288.86 289.40 282.36 285.68 32,203,800 -3.07(-1.06%)
May 10, 2023 289.95 291.03 284.51 288.75 36,932,308 +3.14(+1.10%)
May 09, 2023 288.89 289.63 284.40 285.61 31,482,302 -5.80(-1.99%)
May 08, 2023 285.12 292.10 283.40 291.41 34,491,572 +4.71(+1.64%)
May 05, 2023 278.16 287.45 277.21 286.70 36,162,584 +11.18(+4.06%)
May 04, 2023 276.41 278.49 272.30 275.52 32,172,256 -2.40(-0.86%)
May 03, 2023 278.30 283.57 274.62 277.92 38,327,060 -4.08(-1.45%)
May 02, 2023 286.70 288.26 280.73 282.00 40,240,428 -7.00(-2.42%)
May 01, 2023 278.30 290.48 277.70 289.00 57,009,368 +11.61(+4.18%)
Apr 28, 2023 272.15 277.48 270.62 277.39 29,232,012 +5.23(+1.92%)
Apr 27, 2023 273.53 274.85 266.15 272.16 37,725,468 +2.70(+1.00%)
Apr 26, 2023 269.92 273.20 266.96 269.46 40,776,228 +7.15(+2.72%)
Apr 25, 2023 270.68 272.37 262.16 262.32 37,749,956 -8.01(-2.96%)
Apr 24, 2023 270.03 273.56 266.62 270.32 33,913,472 -0.77(-0.28%)
Apr 21, 2023 269.42 271.73 267.12 271.09 34,532,056 +0.15(+0.06%)
Apr 20, 2023 276.61 280.20 269.90 270.94 42,748,200 -8.27(-2.96%)
Apr 19, 2023 273.51 279.90 272.22 279.21 35,820,132 +2.66(+0.96%)
Apr 18, 2023 275.23 281.00 273.47 276.55 60,465,532 +6.63(+2.46%)
Apr 17, 2023 265.56 269.96 264.24 269.92 32,120,674 +2.45(+0.92%)
Apr 14, 2023 264.95 268.73 262.11 267.48 39,580,600 +2.94(+1.11%)
Apr 13, 2023 267.25 268.77 263.20 264.54 35,347,368 -0.32(-0.12%)
Apr 12, 2023 273.60 274.58 264.38 264.86 44,587,716 -6.74(-2.48%)
Apr 11, 2023 277.13 277.80 271.16 271.59 31,418,848 -4.10(-1.49%)
Apr 10, 2023 268.13 276.11 266.60 275.69 39,497,856 +5.42(+2.00%)
Apr 06, 2023 265.75 270.70 264.18 270.27 39,779,720 +1.56(+0.58%)
Apr 05, 2023 268.19 269.88 263.86 268.71 51,444,916 -5.72(-2.08%)
Apr 04, 2023 279.56 279.90 272.97 274.43 36,838,752 -5.12(-1.83%)
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.