NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	62.33	63.20	62.22	62.45	49,819,580	-0.20(-0.32%)
May 30, 2018	61.90	62.74	61.65	62.65	39,454,552	+1.09(+1.77%)
May 29, 2018	61.55	62.24	61.09	61.56	35,583,068	-0.17(-0.28%)
May 25, 2018		61.73	61.73	61.73	0	+0.39(+0.64%)
May 24, 2018	61.26	61.76	60.73	61.34	44,139,660	+0.04(+0.06%)
May 23, 2018	59.50	61.31	59.49	61.30	44,686,072	+1.24(+2.06%)
May 22, 2018	60.58	60.83	59.46	60.06	52,333,340	-0.38(-0.63%)
May 21, 2018	61.84	61.88	59.52	60.44	64,678,732	-0.42(-0.69%)
May 18, 2018	61.82	62.46	60.82	60.87	48,864,036	-0.44(-0.71%)
May 17, 2018	60.90	62.24	60.74	61.30	52,469,296	+0.42(+0.69%)
May 16, 2018	60.39	61.50	60.02	60.88	55,939,212	+0.11(+0.18%)
May 15, 2018	62.56	62.59	59.77	60.77	97,271,024	-2.43(-3.84%)
May 14, 2018	63.37	63.97	62.96	63.20	52,824,608	+0.21(+0.33%)
May 11, 2018	62.56	64.29	62.00	62.99	122,681,552	-1.39(-2.15%)
May 10, 2018	63.83	64.47	63.65	64.38	99,937,976	+1.08(+1.70%)
May 09, 2018	62.17	63.32	61.90	63.30	60,214,912	+1.33(+2.15%)
May 08, 2018	61.55	62.00	61.06	61.97	51,147,160	+0.43(+0.69%)
May 07, 2018	60.21	62.12	60.11	61.54	69,449,136	+2.38(+4.02%)
May 04, 2018	57.37	59.19	57.20	59.16	40,473,896	+1.50(+2.61%)
May 03, 2018	56.33	57.92	55.87	57.66	44,711,984	+1.65(+2.95%)
May 02, 2018	56.18	56.62	55.75	56.01	27,078,666	-0.21(-0.37%)

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.