NVIDIA Corp (NQ: NVDA )

576.00 USD +3.32 (+0.58%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.91 13.07 12.82 13.00 6,556,624 +0.02(+0.15%)
Apr 27, 2012 13.07 13.14 12.84 12.98 11,883,834 -0.11(-0.84%)
Apr 26, 2012 13.07 13.20 12.98 13.09 13,480,071 +0.01(+0.08%)
Apr 25, 2012 13.01 13.18 12.77 13.08 18,177,714 +0.26(+2.03%)
Apr 24, 2012 13.27 13.38 12.75 12.82 18,250,459 -0.41(-3.10%)
Apr 23, 2012 13.16 13.29 12.91 13.23 17,656,030 -0.16(-1.19%)
Apr 20, 2012 13.74 13.78 13.36 13.39 12,740,924 -0.26(-1.94%)
Apr 19, 2012 13.69 14.21 13.59 13.65 16,677,664 -0.21(-1.55%)
Apr 18, 2012 13.93 14.00 13.70 13.87 10,019,076 -0.15(-1.07%)
Apr 17, 2012 14.03 14.20 13.97 14.02 11,517,317 +0.03(+0.21%)
Apr 16, 2012 14.26 14.30 13.76 13.99 11,583,106 -0.17(-1.20%)
Apr 13, 2012 14.55 14.62 14.15 14.16 7,783,029 -0.52(-3.54%)
Apr 12, 2012 14.36 14.76 14.30 14.68 9,621,629 +0.34(+2.37%)
Apr 11, 2012 14.35 14.65 14.30 14.34 9,323,974 +0.18(+1.27%)
Apr 10, 2012 14.38 14.58 14.09 14.16 11,758,931 -0.28(-1.94%)
Apr 09, 2012 14.40 14.49 14.16 14.44 9,137,555 -0.19(-1.30%)
Apr 05, 2012 14.67 14.85 14.58 14.63 9,401,588 -0.02(-0.14%)
Apr 04, 2012 14.85 15.04 14.56 14.65 12,397,386 -0.43(-2.85%)
Apr 03, 2012 15.44 15.46 15.00 15.08 10,761,820 -0.25(-1.63%)
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.