Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.665 4.670 4.607 4.617 30,549,368 -0.06(-1.18%)
Apr 29, 2014 4.680 4.689 4.620 4.673 17,102,676 +0.01(+0.21%)
Apr 28, 2014 4.720 4.745 4.605 4.662 22,673,608 -0.02(-0.43%)
Apr 25, 2014 4.805 4.850 4.675 4.683 31,360,048 -0.13(-2.75%)
Apr 24, 2014 4.805 4.865 4.805 4.815 39,134,064 +0.04(+0.89%)
Apr 23, 2014 4.725 4.785 4.718 4.772 26,083,508 +0.05(+1.17%)
Apr 22, 2014 4.685 4.747 4.660 4.718 25,458,792 +0.04(+0.86%)
Apr 21, 2014 4.643 4.690 4.612 4.678 11,700,340 +0.04(+0.81%)
Apr 17, 2014 4.605 4.640 4.640 4.640 15,353,200 +0.02(+0.38%)
Apr 16, 2014 4.635 4.640 4.564 4.622 23,438,800 +0.01(+0.22%)
Apr 15, 2014 4.585 4.638 4.540 4.612 30,435,148 +0.03(+0.71%)
Apr 14, 2014 4.560 4.598 4.530 4.580 29,015,992 +0.05(+1.10%)
Apr 11, 2014 4.560 4.630 4.470 4.530 35,311,164 -0.06(-1.41%)
Apr 10, 2014 4.690 4.755 4.580 4.595 37,103,436 -0.12(-2.44%)
Apr 09, 2014 4.737 4.777 4.673 4.710 42,164,624 -0.00(-0.11%)
Apr 08, 2014 4.553 4.728 4.545 4.715 46,931,312 +0.16(+3.57%)
Apr 07, 2014 4.540 4.640 4.515 4.553 42,750,728 +0.02(+0.33%)
Apr 04, 2014 4.707 4.735 4.516 4.537 36,803,304 -0.15(-3.10%)
Apr 03, 2014 4.643 4.796 4.640 4.683 59,915,220 +0.05(+1.08%)
Apr 02, 2014 4.662 4.673 4.612 4.633 23,984,496 -0.03(-0.64%)
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.