NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	92.86	94.97	92.38	94.69	36,871,028	+2.97(+3.24%)
Jun 29, 2020	91.42	91.77	88.73	91.72	34,300,568	+0.45(+0.49%)
Jun 26, 2020	94.61	94.71	90.97	91.27	59,388,880	-3.34(-3.53%)
Jun 25, 2020	93.27	94.76	91.54	94.61	37,676,312	+2.54(+2.76%)
Jun 24, 2020	94.47	95.27	91.17	92.07	45,034,608	-2.14(-2.27%)
Jun 23, 2020	95.22	96.13	93.79	94.21	37,587,352	-0.77(-0.81%)
Jun 22, 2020	92.72	95.02	92.45	94.98	39,932,360	+2.65(+2.87%)
Jun 19, 2020	92.14	94.16	91.99	92.33	52,575,776	+0.43(+0.47%)
Jun 18, 2020	91.99	92.54	90.87	91.90	25,467,888	-0.18(-0.19%)
Jun 17, 2020	91.16	92.71	90.43	92.08	40,919,384	+1.67(+1.85%)
Jun 16, 2020	91.97	92.39	88.12	90.41	53,698,300	-1.05(-1.15%)
Jun 15, 2020	87.88	91.54	87.17	91.46	40,047,092	+2.41(+2.70%)
Jun 12, 2020	91.35	91.59	86.77	89.05	57,264,824	+1.36(+1.55%)
Jun 11, 2020	91.22	92.33	87.59	87.70	58,438,772	-5.69(-6.09%)
Jun 10, 2020	91.40	94.71	91.26	93.38	63,339,768	+3.20(+3.55%)
Jun 09, 2020	87.73	90.82	87.25	90.19	46,947,876	+2.40(+2.74%)
Jun 08, 2020	88.50	88.62	86.59	87.78	38,861,400	-1.15(-1.29%)
Jun 05, 2020	87.68	89.70	86.82	88.93	48,321,244	+1.53(+1.75%)
Jun 04, 2020	87.01	89.16	86.51	87.40	42,542,584	+0.01(+0.01%)
Jun 03, 2020	87.91	88.35	86.70	87.39	36,612,172	-0.56(-0.63%)
Jun 02, 2020	87.66	88.06	86.28	87.94	39,244,984	+0.19(+0.22%)
Jun 01, 2020	88.02	88.10	86.59	87.75	39,150,384	-0.69(-0.78%)
May 29, 2020	85.25	88.44	84.55	88.44	74,853,120	+3.87(+4.58%)
May 28, 2020	83.83	87.30	83.50	84.57	73,815,208	-0.38(-0.45%)
May 27, 2020	85.95	86.03	79.69	84.95	117,931,928	-1.92(-2.21%)
May 26, 2020	91.25	91.50	86.42	86.87	77,309,032	-3.07(-3.42%)
May 22, 2020	87.94	90.61	86.83	89.95	104,240,592	+3.25(+3.75%)
May 21, 2020	90.20	90.21	86.70	86.70	76,101,856	-2.69(-3.01%)
May 20, 2020	89.60	90.11	88.58	89.39	58,813,652	+1.64(+1.87%)
May 19, 2020	87.60	90.56	87.32	87.75	71,908,256	+0.55(+0.63%)
May 18, 2020	87.30	88.85	86.50	87.20	77,865,168	+2.59(+3.06%)
May 15, 2020	78.62	84.71	78.46	84.61	99,112,280	+4.59(+5.73%)
May 14, 2020	78.14	80.08	76.61	80.02	60,382,604	+2.50(+3.22%)
May 13, 2020	78.90	80.50	75.68	77.53	62,734,532	-0.22(-0.29%)
May 12, 2020	80.95	81.44	77.66	77.75	49,414,388	-2.62(-3.26%)
May 11, 2020	77.80	80.84	77.52	80.37	47,018,852	+2.52(+3.24%)
May 08, 2020	76.67	77.91	76.33	77.85	34,109,572	+1.90(+2.50%)
May 07, 2020	75.58	76.58	75.07	75.95	37,452,336	+1.76(+2.38%)
May 06, 2020	73.97	75.24	73.59	74.19	32,447,424	+1.01(+1.38%)
May 05, 2020	73.61	74.81	72.57	73.18	36,993,428	+0.61(+0.84%)
May 04, 2020	69.97	72.71	69.97	72.57	31,845,308	+2.12(+3.01%)
May 01, 2020	70.84	71.97	69.97	70.45	34,329,540	-2.37(-3.25%)
Apr 30, 2020	73.81	74.35	72.68	72.81	37,694,088	-1.54(-2.07%)
Apr 29, 2020	73.93	74.88	73.18	74.35	38,005,732	+1.77(+2.44%)
Apr 28, 2020	75.49	75.78	72.53	72.59	44,405,932	-1.42(-1.93%)
Apr 27, 2020	73.49	75.61	73.24	74.01	48,068,024	+1.87(+2.59%)
Apr 24, 2020	70.65	72.16	69.90	72.14	35,388,040	+1.39(+1.96%)
Apr 23, 2020	71.71	73.03	70.50	70.75	42,504,796	-0.53(-0.75%)
Apr 22, 2020	69.07	71.72	68.61	71.29	48,573,724	+4.15(+6.17%)
Apr 21, 2020	70.33	70.94	66.54	67.14	73,724,704	-4.37(-6.11%)
Apr 20, 2020	71.56	73.12	71.07	71.51	45,045,640	-1.31(-1.80%)
Apr 17, 2020	74.24	74.45	71.48	72.82	54,101,016	-1.74(-2.33%)
Apr 16, 2020	71.52	74.56	71.39	74.56	74,699,080	+4.60(+6.57%)
Apr 15, 2020	69.06	70.79	68.60	69.96	36,726,264	-0.77(-1.10%)
Apr 14, 2020	68.51	71.08	68.23	70.74	53,204,372	+3.51(+5.23%)
Apr 13, 2020	64.91	67.31	64.03	67.23	39,939,152	+1.72(+2.62%)
Apr 09, 2020	67.76	67.99	64.88	65.51	52,808,904	-1.00(-1.50%)
Apr 08, 2020	65.62	66.75	64.92	66.50	54,345,840	+1.97(+3.06%)
Apr 07, 2020	69.01	69.32	64.10	64.53	78,640,248	-2.33(-3.49%)
Apr 06, 2020	63.59	67.23	63.01	66.87	72,891,304	+6.10(+10.04%)
Apr 03, 2020	63.27	63.68	59.39	60.76	66,553,724	-2.88(-4.52%)
Apr 02, 2020	60.85	63.78	60.37	63.64	67,727,832	+3.09(+5.10%)

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.