Skip to main content

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 60.29 60.42 58.65 58.66 39,605,992 -0.98(-1.64%)
Jun 28, 2018 58.27 59.76 58.19 59.64 34,115,216 +1.27(+2.18%)
Jun 27, 2018 60.36 61.02 58.32 58.37 45,811,956 -1.55(-2.59%)
Jun 26, 2018 60.35 60.83 59.42 59.92 48,319,840 +0.71(+1.20%)
Jun 25, 2018 61.08 61.11 58.33 59.21 67,203,976 -2.93(-4.71%)
Jun 22, 2018 63.88 64.01 61.99 62.14 43,832,032 -1.53(-2.40%)
Jun 21, 2018 65.27 65.46 63.59 63.67 36,282,888 -1.29(-1.98%)
Jun 20, 2018 64.84 65.48 64.45 64.95 37,307,472 +0.53(+0.82%)
Jun 19, 2018 64.61 65.28 63.15 64.42 60,045,828 -1.22(-1.86%)
Jun 18, 2018 65.24 65.82 64.97 65.64 35,935,640 -0.04(-0.06%)
Jun 15, 2018 66.23 66.09 65.69 43,640,348 -0.41(-0.62%)
Jun 14, 2018 65.43 66.66 65.28 66.09 43,394,884 +1.12(+1.72%)
Jun 13, 2018 65.04 65.79 64.89 64.98 34,133,200 -0.04(-0.07%)
Jun 12, 2018 64.80 65.14 64.30 65.02 32,211,352 +0.49(+0.75%)
Jun 11, 2018 64.82 65.24 64.41 64.54 26,775,282 -0.41(-0.63%)
Jun 08, 2018 64.37 65.37 64.18 64.95 36,391,332 -0.15(-0.24%)
Jun 07, 2018 65.62 65.74 64.20 65.10 37,275,700 -0.56(-0.85%)
Jun 06, 2018 65.69 65.66 37,480,376 +0.02(+0.03%)
Jun 05, 2018 65.62 66.01 65.17 65.64 39,524,444 +0.05(+0.08%)
Jun 04, 2018 64.14 65.80 63.81 65.58 64,766,808 +1.79(+2.81%)
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.