NVIDIA Corp (NQ: NVDA )

222.22 USD +3.60 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.03 22.30 21.98 22.20 5,471,083 +0.06(+0.25%)
Apr 29, 2015 22.15 22.37 22.05 22.14 4,878,919 -0.17(-0.74%)
Apr 28, 2015 22.16 22.39 21.95 22.30 5,862,106 +0.10(+0.47%)
Apr 27, 2015 22.10 22.59 21.91 22.20 6,211,356 +0.17(+0.77%)
Apr 24, 2015 22.21 22.22 21.78 22.03 6,023,972 -0.19(-0.86%)
Apr 23, 2015 21.90 22.43 21.65 22.22 6,484,469 -0.09(-0.40%)
Apr 22, 2015 22.19 22.34 21.85 22.31 5,185,481 +0.25(+1.16%)
Apr 21, 2015 22.36 22.36 21.95 22.05 5,761,365 -0.04(-0.16%)
Apr 20, 2015 22.30 22.44 22.05 22.09 5,790,581 -0.11(-0.50%)
Apr 17, 2015 22.02 22.42 22.01 22.20 7,340,917 -0.29(-1.29%)
Apr 16, 2015 22.50 22.69 22.33 22.49 3,882,058 -0.14(-0.62%)
Apr 15, 2015 22.42 22.78 22.31 22.63 6,088,945 +0.27(+1.21%)
Apr 14, 2015 22.46 22.55 22.14 22.36 5,506,052 -0.19(-0.84%)
Apr 13, 2015 22.71 22.84 22.45 22.55 5,917,806 -0.21(-0.92%)
Apr 10, 2015 22.55 22.77 22.47 22.76 6,468,219 +0.24(+1.04%)
Apr 09, 2015 21.85 22.60 21.84 22.52 9,485,827 +0.50(+2.29%)
Apr 08, 2015 21.88 22.10 21.67 22.02 9,160,786 +0.16(+0.73%)
Apr 07, 2015 21.67 22.09 21.55 21.86 10,349,069 +0.20(+0.90%)
Apr 06, 2015 20.97 21.74 20.75 21.67 12,896,584 +0.61(+2.87%)
Apr 02, 2015 21.13 21.06 21.06 21.06 4,805,100 +0.05(+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.