Skip to main content

NVIDIA Corp (NQ: NVDA )

179.44 -1.53 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.109 5.192 5.075 5.138 106,786,432 +0.09(+1.73%)
Apr 29, 2008 4.893 5.112 4.893 5.050 57,361,924 +0.10(+2.07%)
Apr 28, 2008 5.015 5.090 4.928 4.947 53,569,828 -0.09(-1.79%)
Apr 25, 2008 5.035 5.050 4.878 5.037 55,220,476 +0.05(+1.00%)
Apr 24, 2008 5.140 5.165 4.912 4.987 65,591,020 -0.12(-2.40%)
Apr 23, 2008 4.942 5.165 4.878 5.110 102,053,488 +0.24(+4.82%)
Apr 22, 2008 4.878 4.930 4.770 4.875 58,766,564 -0.09(-1.86%)
Apr 21, 2008 4.718 5.000 4.718 4.968 67,989,448 +0.21(+4.47%)
Apr 18, 2008 4.787 4.830 4.690 4.755 57,353,812 +0.11(+2.37%)
Apr 17, 2008 4.492 4.662 4.490 4.645 59,696,500 -0.07(-1.38%)
Apr 16, 2008 4.702 4.770 4.620 4.710 64,692,488 +0.18(+3.97%)
Apr 15, 2008 4.500 4.548 4.402 4.530 43,394,664 +0.05(+1.17%)
Apr 14, 2008 4.615 4.625 4.450 4.478 77,998,336 -0.16(-3.35%)
Apr 11, 2008 4.638 4.905 4.603 4.633 110,587,360 -0.34(-6.79%)
Apr 10, 2008 4.928 5.128 4.822 4.970 109,218,080 +0.09(+1.95%)
Apr 09, 2008 4.835 4.925 4.790 4.875 67,533,408 +0.09(+1.99%)
Apr 08, 2008 4.750 4.935 4.750 4.780 63,947,240 -0.03(-0.57%)
Apr 07, 2008 4.810 4.880 4.770 4.808 72,996,104 +0.11(+2.40%)
Apr 04, 2008 4.895 4.920 4.683 4.695 152,739,952 -0.30(-6.01%)
Apr 03, 2008 5.048 5.055 4.848 4.995 84,197,064 -0.09(-1.87%)
Apr 02, 2008 5.265 5.265 5.050 5.090 61,653,420 -0.16(-3.05%)
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.