Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.10 15.13 14.41 14.42 29,090,146 -0.86(-5.65%)
Apr 29, 2010 14.88 15.30 14.66 15.29 26,881,634 +0.45(+3.03%)
Apr 28, 2010 14.80 15.05 14.53 14.84 18,304,516 +0.03(+0.19%)
Apr 27, 2010 15.13 15.29 14.76 14.81 16,521,817 -0.43(-2.83%)
Apr 26, 2010 15.11 15.42 15.08 15.24 13,373,454 +0.15(+0.97%)
Apr 23, 2010 15.26 15.29 14.83 15.09 20,503,770 -0.21(-1.38%)
Apr 22, 2010 14.99 15.35 14.78 15.30 17,889,956 +0.06(+0.42%)
Apr 21, 2010 15.73 15.74 15.06 15.24 24,397,578 -0.40(-2.58%)
Apr 20, 2010 15.70 15.86 15.44 15.64 18,468,540 +0.06(+0.35%)
Apr 19, 2010 15.54 15.63 15.06 15.59 29,805,470 -0.07(-0.47%)
Apr 16, 2010 15.86 15.93 15.31 15.66 52,227,744 -0.87(-5.27%)
Apr 15, 2010 16.47 16.63 16.30 16.53 26,076,400 +0.12(+0.73%)
Apr 14, 2010 16.56 16.64 16.16 16.41 24,514,806 +0.20(+1.25%)
Apr 13, 2010 15.95 16.27 15.88 16.21 17,528,504 +0.33(+2.08%)
Apr 12, 2010 15.62 15.95 15.59 15.88 14,881,325 +0.28(+1.82%)
Apr 09, 2010 15.46 15.65 15.38 15.60 22,265,172 +0.10(+0.65%)
Apr 08, 2010 15.65 15.77 15.41 15.50 28,256,152 -0.26(-1.63%)
Apr 07, 2010 15.55 16.02 15.42 15.75 22,260,012 +0.10(+0.65%)
Apr 06, 2010 15.85 15.88 15.38 15.65 22,012,506 -0.39(-2.46%)
Apr 05, 2010 15.91 16.07 15.89 16.05 11,264,160 +0.24(+1.51%)
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.