Skip to main content

NVIDIA Corp (NQ: NVDA )

153.25 -2.17 (-1.40%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.508 5.576 5.495 5.549 21,884,332 +0.01(+0.25%)
Apr 29, 2015 5.537 5.593 5.513 5.535 19,515,676 -0.04(-0.74%)
Apr 28, 2015 5.540 5.596 5.487 5.576 23,448,424 +0.03(+0.47%)
Apr 27, 2015 5.525 5.647 5.478 5.550 24,845,424 +0.04(+0.77%)
Apr 24, 2015 5.553 5.555 5.445 5.508 24,095,888 -0.05(-0.86%)
Apr 23, 2015 5.475 5.607 5.412 5.555 25,937,876 -0.02(-0.40%)
Apr 22, 2015 5.548 5.585 5.463 5.577 20,741,924 +0.06(+1.16%)
Apr 21, 2015 5.590 5.590 5.487 5.514 23,045,460 -0.01(-0.16%)
Apr 20, 2015 5.575 5.610 5.513 5.522 23,162,324 -0.03(-0.50%)
Apr 17, 2015 5.505 5.605 5.503 5.550 29,363,668 -0.07(-1.29%)
Apr 16, 2015 5.625 5.673 5.582 5.622 15,528,232 -0.04(-0.62%)
Apr 15, 2015 5.605 5.695 5.577 5.657 24,355,780 +0.07(+1.21%)
Apr 14, 2015 5.615 5.638 5.536 5.590 22,024,208 -0.05(-0.84%)
Apr 13, 2015 5.678 5.710 5.612 5.638 23,671,224 -0.05(-0.92%)
Apr 10, 2015 5.638 5.692 5.617 5.690 25,872,876 +0.06(+1.04%)
Apr 09, 2015 5.463 5.650 5.460 5.631 37,943,308 +0.13(+2.29%)
Apr 08, 2015 5.470 5.525 5.418 5.505 36,643,144 +0.04(+0.73%)
Apr 07, 2015 5.418 5.522 5.388 5.465 41,396,276 +0.05(+0.90%)
Apr 06, 2015 5.242 5.435 5.188 5.416 51,586,336 +0.15(+2.87%)
Apr 02, 2015 5.282 5.265 5.265 5.265 19,220,400 +0.01(+0.24%)
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.