NVIDIA Corp (NQ: NVDA )

762.41 USD +16.12 (+2.16%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 710.98 753.40 710.25 746.29 20,190,949 +33.88(+4.76%)
Jun 16, 2021 711.63 718.19 703.38 712.41 7,670,589 +0.87(+0.12%)
Jun 15, 2021 716.60 720.65 709.12 711.54 6,069,638 -9.21(-1.28%)
Jun 14, 2021 716.24 721.58 706.51 720.75 8,032,712 +7.74(+1.09%)
Jun 11, 2021 699.18 717.57 697.75 713.01 10,407,691 +16.01(+2.30%)
Jun 10, 2021 694.00 699.68 687.04 697.00 7,191,869 +2.67(+0.38%)
Jun 09, 2021 700.63 703.00 690.23 694.33 9,538,333 -3.95(-0.57%)
Jun 08, 2021 701.09 704.86 690.04 698.28 8,088,319 -6.48(-0.92%)
Jun 07, 2021 702.85 712.50 687.71 704.76 14,406,904 +1.63(+0.23%)
Jun 04, 2021 684.50 706.44 683.82 703.13 15,428,238 +24.34(+3.59%)
Jun 03, 2021 668.03 690.36 663.32 678.79 14,492,960 +7.66(+1.14%)
Jun 02, 2021 650.09 676.75 649.42 671.13 14,843,175 +20.55(+3.16%)
Jun 01, 2021 650.80 655.53 636.13 650.58 11,807,301 +0.80(+0.12%)
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 9,216,875 +2.09(+0.33%)
May 25, 2021 630.64 632.74 619.30 625.91 10,868,339 +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%)
May 03, 2021 605.00 609.87 591.50 593.47 5,094,040 -6.91(-1.15%)
Apr 30, 2021 606.98 614.60 599.88 600.38 5,047,700 -12.61(-2.06%)
Apr 29, 2021 616.00 617.46 602.86 612.99 4,328,159 +1.92(+0.31%)
Apr 28, 2021 614.58 621.29 608.62 611.07 5,232,690 -4.20(-0.68%)
Apr 27, 2021 623.14 626.82 614.18 615.27 4,112,780 -3.85(-0.62%)
Apr 26, 2021 607.40 619.16 605.00 619.12 4,943,031 +8.51(+1.39%)
Apr 23, 2021 597.37 613.40 596.01 610.61 5,694,300 +16.60(+2.79%)
Apr 22, 2021 615.00 617.54 591.34 594.01 6,938,100 -20.41(-3.32%)
Apr 21, 2021 604.75 614.50 604.09 614.42 5,414,055 +7.57(+1.25%)
Apr 20, 2021 612.93 619.88 598.52 606.85 8,347,531 -7.62(-1.24%)
Apr 19, 2021 621.46 632.30 609.32 614.47 10,105,805 -22.03(-3.46%)
Apr 16, 2021 642.12 646.63 634.61 636.50 8,380,100 -8.99(-1.39%)
Apr 15, 2021 626.50 648.57 625.26 645.49 14,951,988 +34.41(+5.63%)
Apr 14, 2021 625.00 628.82 609.10 611.08 9,631,861 -16.10(-2.57%)
Apr 13, 2021 609.26 628.00 605.03 627.18 16,891,858 +18.82(+3.09%)
Apr 12, 2021 571.59 614.10 565.57 608.36 21,706,600 +32.36(+5.62%)
Apr 09, 2021 568.56 576.32 567.00 576.00 4,879,200 +3.32(+0.58%)
Apr 08, 2021 570.11 578.86 569.96 572.68 6,103,380 +6.94(+1.23%)
Apr 07, 2021 555.23 569.74 548.46 565.74 6,276,852 +11.28(+2.03%)
Apr 06, 2021 559.99 562.16 550.94 554.46 4,787,690 -5.04(-0.90%)
Apr 05, 2021 554.70 560.56 549.32 559.50 6,383,946 +7.03(+1.27%)
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.