Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	41.01	41.11	40.36	40.82	39,995,360	+0.25(+0.61%)
Jun 27, 2019	40.44	40.77	40.08	40.57	44,727,836	+0.99(+2.49%)
Jun 26, 2019	38.93	40.20	38.80	39.59	58,705,124	+1.93(+5.14%)
Jun 25, 2019	38.00	38.75	37.63	37.65	31,266,860	-0.33(-0.87%)
Jun 24, 2019	37.94	38.24	37.46	37.98	28,442,270	+0.26(+0.69%)
Jun 21, 2019	38.16	38.65	37.66	37.72	43,692,524	-0.58(-1.52%)
Jun 20, 2019	38.97	39.11	38.16	38.30	35,201,532	+0.24(+0.64%)
Jun 19, 2019	38.35	38.47	37.80	38.06	33,308,042	+0.06(+0.16%)
Jun 18, 2019	36.66	38.56	36.55	38.00	58,443,924	+1.95(+5.41%)
Jun 17, 2019	35.94	36.42	35.71	36.05	27,739,764	+0.10(+0.27%)
Jun 14, 2019	35.92	36.16	35.50	35.95	39,669,496	-0.90(-2.44%)
Jun 13, 2019	36.56	37.04	36.39	36.85	30,933,910	+0.51(+1.41%)
Jun 12, 2019	37.04	37.10	36.19	36.34	36,073,708	-1.13(-3.02%)
Jun 11, 2019	37.49	37.87	37.08	37.47	38,595,360	+0.58(+1.56%)
Jun 10, 2019	36.73	37.58	36.73	36.90	40,492,452	+0.73(+2.01%)
Jun 07, 2019	35.80	36.51	35.61	36.17	35,086,460	+0.43(+1.20%)
Jun 06, 2019	35.16	35.99	35.14	35.74	41,002,460	+0.62(+1.77%)
Jun 05, 2019	36.28	36.34	34.75	35.12	51,438,680	-0.43(-1.20%)
Jun 04, 2019	33.89	35.60	33.67	35.55	64,514,388	+2.14(+6.40%)

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.