Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 295.52 297.68 290.96 291.52 9,415,069 -6.16(-2.07%)
Apr 29, 2020 296.00 299.80 292.99 297.68 9,492,911 +7.08(+2.44%)
Apr 28, 2020 302.21 303.41 290.38 290.60 11,091,526 -5.70(-1.93%)
Apr 27, 2020 294.22 302.71 293.24 296.31 12,006,227 +7.47(+2.59%)
Apr 24, 2020 282.86 288.92 279.87 288.84 8,839,074 +5.56(+1.96%)
Apr 23, 2020 287.09 292.38 282.26 283.27 10,616,668 -2.13(-0.75%)
Apr 22, 2020 276.51 287.12 274.68 285.41 12,132,539 +16.60(+6.17%)
Apr 21, 2020 281.58 284.03 266.42 268.81 18,414,644 -17.49(-6.11%)
Apr 20, 2020 286.49 292.74 284.53 286.30 11,251,309 -5.26(-1.80%)
Apr 17, 2020 297.23 298.08 286.19 291.56 13,513,123 -6.95(-2.33%)
Apr 16, 2020 286.33 298.51 285.81 298.51 18,658,020 +18.40(+6.57%)
Apr 15, 2020 276.48 283.43 274.66 280.11 9,173,331 -3.10(-1.10%)
Apr 14, 2020 274.29 284.58 273.18 283.21 13,289,163 +14.06(+5.22%)
Apr 13, 2020 259.87 269.50 256.33 269.15 9,975,832 +6.88(+2.62%)
Apr 09, 2020 271.29 272.21 259.74 262.27 13,190,384 -3.99(-1.50%)
Apr 08, 2020 262.73 267.25 259.92 266.26 13,574,274 +7.90(+3.06%)
Apr 07, 2020 276.28 277.53 256.63 258.36 19,642,428 -9.34(-3.49%)
Apr 06, 2020 254.58 269.18 252.27 267.70 18,206,482 +24.43(+10.04%)
Apr 03, 2020 253.30 254.97 237.77 243.28 16,623,507 -11.53(-4.53%)
Apr 02, 2020 243.60 255.34 241.68 254.81 16,916,772 +12.37(+5.10%)
Apr 01, 2020 254.99 260.85 240.65 242.44 16,454,073 -20.48(-7.79%)
Mar 31, 2020 266.51 274.68 257.08 262.92 23,795,000 -1.98(-0.75%)
Mar 30, 2020 254.70 265.27 252.93 264.90 15,076,879 +12.83(+5.09%)
Mar 27, 2020 249.35 262.43 248.03 252.07 16,012,319 -4.50(-1.75%)
Mar 26, 2020 253.28 261.54 249.35 256.57 17,467,910 +11.59(+4.73%)
Mar 25, 2020 253.14 261.14 243.03 244.98 19,868,858 -3.55(-1.43%)
Mar 24, 2020 228.41 252.00 227.46 248.53 27,585,020 +36.40(+17.16%)
Mar 23, 2020 205.18 215.92 198.00 212.14 16,122,879 +6.92(+3.37%)
Mar 20, 2020 218.43 229.72 204.60 205.22 20,168,220 -7.20(-3.39%)
Mar 19, 2020 201.44 216.17 192.89 212.42 19,167,098 +10.12(+5.00%)
Mar 18, 2020 199.58 209.39 180.21 202.29 21,853,278 -14.41(-6.65%)
Mar 17, 2020 200.39 220.29 190.50 216.71 20,874,324 +8.22(+3.94%)
Mar 16, 2020 211.86 225.51 193.50 208.49 18,198,798 -31.73(-13.21%)
Mar 13, 2020 229.90 240.39 219.04 240.21 15,912,259 +24.47(+11.34%)
Mar 12, 2020 224.87 235.51 215.24 215.75 20,441,068 -30.08(-12.24%)
Mar 11, 2020 254.80 255.93 241.94 245.83 12,565,649 -14.57(-5.60%)
Mar 10, 2020 255.87 260.40 245.35 260.40 14,530,222 +15.60(+6.37%)
Mar 09, 2020 239.28 258.73 237.56 244.80 15,333,205 -20.55(-7.74%)
Mar 06, 2020 265.39 267.69 257.33 265.35 12,918,878 -7.23(-2.65%)
Mar 05, 2020 275.78 282.46 270.79 272.58 13,501,559 -11.19(-3.94%)
Mar 04, 2020 269.50 284.15 266.51 283.77 14,944,159 +18.57(+7.00%)
Mar 03, 2020 277.95 280.34 261.78 265.20 16,316,165 -10.51(-3.81%)
Mar 02, 2020 276.18 276.87 260.32 275.71 22,292,538 +6.34(+2.35%)
Feb 28, 2020 241.81 271.75 241.16 269.37 28,440,722 +17.42(+6.92%)
Feb 27, 2020 254.24 266.31 248.24 251.94 22,649,966 -14.85(-5.57%)
Feb 26, 2020 261.22 274.57 261.16 266.80 18,753,108 +5.58(+2.14%)
Feb 25, 2020 275.42 277.90 257.14 261.21 26,416,440 -11.19(-4.11%)
Feb 24, 2020 269.33 280.97 267.14 272.41 21,334,494 -20.72(-7.07%)
Feb 21, 2020 303.22 304.23 289.73 293.13 19,293,954 -14.58(-4.74%)
Feb 20, 2020 311.77 315.31 295.40 307.71 20,282,950 -5.98(-1.91%)
Feb 19, 2020 300.53 314.40 300.53 313.69 17,354,126 +18.07(+6.11%)
Feb 18, 2020 284.73 296.36 283.95 295.62 15,557,007 +6.76(+2.34%)
Feb 14, 2020 286.34 294.03 285.09 288.86 26,131,502 +18.95(+7.02%)
Feb 13, 2020 269.35 272.61 268.25 269.92 12,921,196 -1.75(-0.65%)
Feb 12, 2020 269.15 271.93 267.59 271.67 9,320,492 +4.63(+1.74%)
Feb 11, 2020 266.47 271.63 263.98 267.03 15,981,452 +4.90(+1.87%)
Feb 10, 2020 251.69 262.16 251.49 262.13 13,259,975 +11.34(+4.52%)
Feb 07, 2020 251.83 252.72 249.77 250.79 4,759,007 -2.64(-1.04%)
Feb 06, 2020 251.33 253.44 248.09 253.43 5,464,297 +3.47(+1.39%)
Feb 05, 2020 251.19 251.59 246.62 249.96 5,217,541 +3.62(+1.47%)
Feb 04, 2020 245.24 247.11 243.24 246.34 6,800,044 +6.78(+2.83%)
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.