NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	154.69	162.44	154.69	162.11	64,648,208	+7.55(+4.88%)
May 27, 2021	156.67	157.17	154.28	154.56	58,217,268	-2.12(-1.35%)
May 26, 2021	157.02	157.61	155.54	156.68	36,944,508	+0.52(+0.33%)
May 25, 2021	157.33	157.86	154.50	156.15	43,563,452	+0.36(+0.23%)
May 24, 2021	151.81	157.12	151.45	155.80	55,513,480	+6.19(+4.14%)
May 21, 2021	151.32	151.91	148.39	149.61	67,443,368	+3.78(+2.59%)
May 20, 2021	142.73	146.53	142.41	145.82	32,192,772	+5.46(+3.89%)
May 19, 2021	135.38	140.50	135.15	140.37	34,450,296	+0.50(+0.36%)
May 18, 2021	142.38	143.75	139.75	139.87	18,626,692	-1.49(-1.06%)
May 17, 2021	141.28	141.40	138.25	141.36	21,729,576	-0.77(-0.54%)
May 14, 2021	138.61	142.99	137.20	142.13	25,917,088	+5.76(+4.23%)
May 13, 2021	140.05	140.52	134.31	136.37	28,617,654	-0.93(-0.68%)
May 12, 2021	139.81	142.31	136.81	137.30	30,376,440	-5.47(-3.83%)
May 11, 2021	137.96	143.25	137.22	142.77	28,612,832	+0.41(+0.28%)
May 10, 2021	147.57	147.75	142.22	142.36	26,926,906	-5.45(-3.69%)
May 07, 2021	147.78	149.40	146.41	147.82	22,982,824	+2.89(+1.99%)
May 06, 2021	144.65	145.41	141.89	144.93	19,354,998	+0.64(+0.45%)
May 05, 2021	146.79	147.83	143.58	144.29	29,253,220	+1.07(+0.75%)
May 04, 2021	146.07	146.07	139.81	143.22	40,592,012	-4.84(-3.27%)

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.