NVIDIA Corp (NQ: NVDA )

318.34 USD -8.40 (-2.57%)
Official Closing Price Updated: 1:06 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.45 16.48 15.70 15.71 26,705,598 -0.94(-5.65%)
Apr 29, 2010 16.21 16.67 15.97 16.65 24,678,119 +0.49(+3.03%)
Apr 28, 2010 16.12 16.39 15.83 16.16 16,804,075 +0.03(+0.19%)
Apr 27, 2010 16.48 16.65 16.08 16.13 15,167,507 -0.47(-2.83%)
Apr 26, 2010 16.46 16.80 16.43 16.60 12,277,219 +0.16(+0.97%)
Apr 23, 2010 16.62 16.66 16.15 16.44 18,823,056 -0.23(-1.38%)
Apr 22, 2010 16.33 16.72 16.10 16.67 16,423,498 +0.07(+0.42%)
Apr 21, 2010 17.13 17.15 16.40 16.60 22,397,684 -0.44(-2.58%)
Apr 20, 2010 17.10 17.28 16.82 17.04 16,954,655 +0.06(+0.35%)
Apr 19, 2010 16.93 17.03 16.41 16.98 27,362,286 -0.08(-0.47%)
Apr 16, 2010 17.28 17.35 16.68 17.06 47,946,585 -0.95(-5.27%)
Apr 15, 2010 17.94 18.12 17.76 18.01 23,938,891 +0.13(+0.73%)
Apr 14, 2010 18.04 18.13 17.60 17.88 22,505,303 +0.22(+1.25%)
Apr 13, 2010 17.37 17.72 17.30 17.66 16,091,675 +0.36(+2.08%)
Apr 12, 2010 17.01 17.37 16.98 17.30 13,661,488 +0.31(+1.82%)
Apr 09, 2010 16.84 17.05 16.75 16.99 20,440,074 +0.11(+0.65%)
Apr 08, 2010 17.05 17.17 16.79 16.88 25,939,969 -0.28(-1.63%)
Apr 07, 2010 16.94 17.45 16.80 17.16 20,435,336 +0.11(+0.65%)
Apr 06, 2010 17.26 17.30 16.75 17.05 20,208,120 -0.43(-2.46%)
Apr 05, 2010 17.33 17.51 17.31 17.48 10,340,826 +0.26(+1.51%)
Apr 01, 2010 17.48 17.22 17.22 17.22 8,491,600 -0.18(-1.03%)
Mar 31, 2010 17.56 17.64 17.31 17.40 9,745,918 -0.23(-1.30%)
Mar 30, 2010 17.76 17.85 17.33 17.63 8,102,521 +0.07(+0.40%)
Mar 29, 2010 17.45 17.60 17.21 17.56 9,861,364 +0.22(+1.27%)
Mar 26, 2010 17.49 17.67 17.20 17.34 8,617,883 +0.00(+0.00%)
Mar 25, 2010 17.54 17.65 17.30 17.34 12,379,558 +0.05(+0.29%)
Mar 24, 2010 17.74 17.79 17.25 17.29 10,906,294 -0.60(-3.35%)
Mar 23, 2010 17.66 17.98 17.54 17.89 12,340,253 +0.36(+2.05%)
Mar 22, 2010 17.03 17.60 17.03 17.53 10,883,314 +0.28(+1.62%)
Mar 19, 2010 17.72 17.77 17.03 17.25 14,615,827 -0.21(-1.20%)
Mar 18, 2010 18.13 18.13 17.30 17.46 18,524,029 -0.64(-3.54%)
Mar 17, 2010 17.86 18.34 17.86 18.10 16,279,145 +0.35(+1.94%)
Mar 16, 2010 17.15 17.86 17.14 17.75 16,624,649 +0.59(+3.47%)
Mar 15, 2010 17.04 17.40 17.00 17.16 8,972,598 -0.09(-0.52%)
Mar 12, 2010 17.38 17.43 17.16 17.25 13,008,742 +0.06(+0.35%)
Mar 11, 2010 17.45 17.51 17.12 17.19 13,516,425 -0.40(-2.27%)
Mar 10, 2010 17.50 17.78 17.49 17.59 10,462,962 +0.04(+0.23%)
Mar 09, 2010 17.09 17.72 17.08 17.55 20,770,705 +0.63(+3.72%)
Mar 08, 2010 17.18 17.23 16.85 16.92 10,982,776 -0.25(-1.46%)
Mar 05, 2010 16.54 17.29 16.54 17.17 15,822,490 +0.51(+3.06%)
Mar 04, 2010 16.70 16.83 16.45 16.66 13,934,821 +0.03(+0.18%)
Mar 03, 2010 16.94 17.03 16.49 16.63 9,982,441 -0.21(-1.25%)
Mar 02, 2010 17.00 17.21 16.72 16.84 13,466,117 -0.01(-0.06%)
Mar 01, 2010 16.21 16.93 16.08 16.85 13,896,607 +0.65(+4.01%)
Feb 26, 2010 16.32 16.44 16.10 16.20 9,835,398 -0.20(-1.22%)
Feb 25, 2010 16.17 16.44 15.76 16.40 14,424,221 -0.15(-0.91%)
Feb 24, 2010 16.35 16.71 16.30 16.55 11,146,659 +0.34(+2.10%)
Feb 23, 2010 16.66 16.73 16.04 16.21 12,244,399 -0.40(-2.41%)
Feb 22, 2010 16.65 16.90 16.50 16.61 11,452,055 +0.03(+0.18%)
Feb 19, 2010 16.60 16.78 16.50 16.58 12,765,612 -0.09(-0.54%)
Feb 18, 2010 16.86 16.95 16.21 16.67 37,887,678 -1.17(-6.56%)
Feb 17, 2010 17.89 17.90 17.33 17.84 21,870,413 +0.17(+0.96%)
Feb 16, 2010 17.58 17.74 17.37 17.67 11,425,541 +0.32(+1.84%)
Feb 12, 2010 17.00 17.35 17.35 17.35 19,505,300 +0.23(+1.34%)
Feb 11, 2010 16.63 17.30 16.51 17.12 17,399,452 +0.75(+4.58%)
Feb 10, 2010 16.16 16.52 16.05 16.37 13,395,610 +0.31(+1.93%)
Feb 09, 2010 16.45 16.53 15.90 16.06 23,253,536 -0.13(-0.80%)
Feb 08, 2010 16.17 16.58 15.87 16.19 11,128,911 -0.03(-0.18%)
Feb 05, 2010 15.88 16.26 15.60 16.22 15,121,322 +0.32(+2.01%)
Feb 04, 2010 16.73 16.73 15.72 15.90 19,469,735 -0.98(-5.81%)
Feb 03, 2010 16.59 16.95 16.51 16.88 14,057,368 +0.14(+0.84%)
Feb 02, 2010 16.51 16.95 16.46 16.74 21,245,301 +0.17(+1.03%)
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.