Indicators

NVIDIA Corp (NQ: NVDA )

846.71 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.504	4.687	4.497	4.587	91,112,344	+0.11(+2.51%)
Apr 28, 2011	4.426	4.564	4.376	4.474	74,713,632	+0.05(+1.09%)
Apr 27, 2011	4.449	4.449	4.334	4.426	49,056,652	+0.00(+0.00%)
Apr 26, 2011	4.350	4.470	4.307	4.426	73,753,680	+0.11(+2.60%)
Apr 25, 2011	4.341	4.385	4.263	4.314	67,546,304	+0.07(+1.57%)
Apr 21, 2011	4.304	4.331	4.238	4.247	45,936,524	-0.01(-0.27%)
Apr 20, 2011	4.284	4.346	4.190	4.259	70,786,976	+0.13(+3.05%)
Apr 19, 2011	4.151	4.167	4.020	4.133	71,877,064	-0.02(-0.39%)
Apr 18, 2011	4.190	4.217	4.082	4.149	81,030,448	-0.14(-3.31%)
Apr 15, 2011	4.213	4.343	4.192	4.291	105,712,704	+0.05(+1.08%)
Apr 14, 2011	4.036	4.247	4.013	4.245	136,780,128	+0.17(+4.22%)
Apr 13, 2011	4.025	4.098	3.974	4.073	81,621,984	+0.09(+2.25%)
Apr 12, 2011	3.933	4.011	3.860	3.983	91,653,976	+0.01(+0.29%)
Apr 11, 2011	4.041	4.061	3.928	3.972	59,490,224	-0.05(-1.31%)
Apr 08, 2011	4.183	4.183	4.013	4.025	81,414,296	-0.13(-3.04%)
Apr 07, 2011	4.013	4.176	3.997	4.151	111,268,384	+0.15(+3.67%)
Apr 06, 2011	4.061	4.066	3.970	4.004	93,422,848	-0.03(-0.68%)
Apr 05, 2011	4.084	4.116	4.022	4.032	89,508,408	+0.01(+0.17%)
Apr 04, 2011	4.174	4.185	3.995	4.025	100,651,360	-0.15(-3.57%)

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.