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 29, 2005 5.478 5.520 5.230 5.482 47,835,600 +0.06(+1.06%)
Apr 28, 2005 5.390 5.497 5.338 5.425 37,294,800 +0.02(+0.32%)
Apr 27, 2005 5.475 5.495 5.295 5.407 60,934,800 -0.21(-3.82%)
Apr 26, 2005 5.650 5.768 5.508 5.622 35,314,800 -0.03(-0.44%)
Apr 25, 2005 5.607 5.690 5.580 5.647 31,816,800 +0.09(+1.57%)
Apr 22, 2005 5.577 5.615 5.495 5.560 33,627,600 -0.05(-0.94%)
Apr 21, 2005 5.425 5.633 5.378 5.612 53,815,200 +0.29(+5.55%)
Apr 20, 2005 5.577 5.612 5.312 5.317 56,467,200 -0.17(-3.05%)
Apr 19, 2005 5.388 5.525 5.362 5.485 36,546,000 +0.19(+3.49%)
Apr 18, 2005 5.305 5.420 5.275 5.300 47,310,000 -0.04(-0.70%)
Apr 15, 2005 5.460 5.500 5.287 5.338 63,015,600 -0.19(-3.48%)
Apr 14, 2005 5.588 5.640 5.510 5.530 35,208,000 -0.04(-0.81%)
Apr 13, 2005 5.825 5.840 5.537 5.575 49,840,800 -0.24(-4.17%)
Apr 12, 2005 5.730 5.827 5.603 5.817 51,223,200 +0.07(+1.22%)
Apr 11, 2005 5.905 5.925 5.730 5.747 32,838,000 -0.12(-1.96%)
Apr 08, 2005 5.965 6.098 5.850 5.862 62,154,000 -0.08(-1.30%)
Apr 07, 2005 5.862 6.000 5.763 5.940 50,635,200 +0.11(+1.84%)
Apr 06, 2005 5.853 5.950 5.812 5.832 56,746,800 +0.09(+1.52%)
Apr 05, 2005 5.850 5.973 5.710 5.745 43,012,800 -0.10(-1.75%)
Apr 04, 2005 5.850 5.867 5.718 5.848 42,142,800 -0.04(-0.59%)
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.