Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.864 4.932 4.823 4.870 18,982,400 +0.01(+0.17%)
Apr 27, 2006 4.767 4.907 4.663 4.862 30,866,060 +0.08(+1.60%)
Apr 26, 2006 4.837 4.910 4.733 4.785 22,034,996 -0.03(-0.62%)
Apr 25, 2006 4.767 4.830 4.683 4.815 47,920,716 -0.01(-0.14%)
Apr 24, 2006 4.708 4.868 4.625 4.822 45,124,272 +0.14(+3.06%)
Apr 21, 2006 4.868 4.888 4.622 4.678 51,334,528 -0.17(-3.61%)
Apr 20, 2006 4.817 4.940 4.737 4.853 39,428,516 -0.01(-0.14%)
Apr 19, 2006 4.800 4.913 4.733 4.860 34,498,472 +0.03(+0.62%)
Apr 18, 2006 4.947 4.860 4.698 4.830 77,699,344 -0.12(-2.36%)
Apr 17, 2006 4.925 5.070 4.907 4.947 29,591,576 +0.01(+0.27%)
Apr 13, 2006 4.967 5.023 4.913 4.933 49,223,868 -0.14(-2.79%)
Apr 12, 2006 4.878 5.102 4.883 5.075 39,995,096 +0.20(+4.03%)
Apr 11, 2006 5.017 5.017 4.848 4.878 46,805,380 -0.12(-2.43%)
Apr 10, 2006 5.077 5.107 4.962 5.000 43,059,552 -0.09(-1.74%)
Apr 07, 2006 5.080 5.125 4.988 5.088 45,513,464 -10.22(-66.75%)
Apr 06, 2006 15.23 15.42 15.03 15.30 78,931,200 +0.03(+0.20%)
Apr 05, 2006 15.12 15.35 14.80 15.28 111,297,600 +0.12(+0.81%)
Apr 04, 2006 14.49 15.18 14.48 15.15 120,061,200 +0.68(+4.68%)
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.