Skip to main content

NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 4.910 5.110 4.902 5.000 83,578,560 +0.12(+2.51%)
Apr 28, 2011 4.825 4.975 4.770 4.878 68,535,808 +0.05(+1.09%)
Apr 27, 2011 4.850 4.850 4.725 4.825 45,000,320 +0.00(+0.00%)
Apr 26, 2011 4.742 4.873 4.695 4.825 67,655,232 +0.12(+2.60%)
Apr 25, 2011 4.732 4.780 4.647 4.702 61,961,124 +0.07(+1.57%)
Apr 21, 2011 4.692 4.721 4.620 4.630 42,138,184 -0.01(-0.27%)
Apr 20, 2011 4.670 4.737 4.567 4.643 64,933,832 +0.14(+3.05%)
Apr 19, 2011 4.525 4.543 4.383 4.505 65,933,788 -0.02(-0.39%)
Apr 18, 2011 4.567 4.598 4.450 4.522 74,330,304 -0.16(-3.31%)
Apr 15, 2011 4.593 4.735 4.570 4.678 96,971,664 +0.05(+1.08%)
Apr 14, 2011 4.400 4.630 4.375 4.628 125,470,224 +0.19(+4.22%)
Apr 13, 2011 4.388 4.468 4.332 4.440 74,872,928 +0.10(+2.25%)
Apr 12, 2011 4.287 4.372 4.207 4.343 84,075,408 +0.01(+0.29%)
Apr 11, 2011 4.405 4.428 4.282 4.330 54,571,172 -0.06(-1.31%)
Apr 08, 2011 4.560 4.560 4.375 4.388 74,682,416 -0.14(-3.04%)
Apr 07, 2011 4.375 4.553 4.357 4.525 102,067,968 +0.16(+3.67%)
Apr 06, 2011 4.428 4.433 4.327 4.365 85,698,016 -0.03(-0.68%)
Apr 05, 2011 4.452 4.487 4.385 4.395 82,107,248 +0.01(+0.17%)
Apr 04, 2011 4.550 4.562 4.355 4.388 92,328,832 -0.16(-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.