Skip to main content

NVIDIA Corp (NQ: NVDA )

215.42 -1.67 (-0.77%)
Streaming Delayed Price Updated: 11:02 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.85 12.00 11.77 11.93 7,143,893 +0.02(+0.15%)
Apr 27, 2012 12.00 12.06 11.78 11.91 12,948,255 -0.10(-0.84%)
Apr 26, 2012 12.00 12.11 11.91 12.01 14,687,465 +0.01(+0.08%)
Apr 25, 2012 11.94 12.10 11.72 12.00 19,805,870 +0.24(+2.03%)
Apr 24, 2012 12.18 12.28 11.70 11.77 19,885,132 -0.38(-3.10%)
Apr 23, 2012 12.08 12.19 11.85 12.14 19,237,460 -0.15(-1.20%)
Apr 20, 2012 12.61 12.65 12.26 12.29 13,882,114 -0.24(-1.94%)
Apr 19, 2012 12.56 13.04 12.47 12.53 18,171,464 -0.20(-1.55%)
Apr 18, 2012 12.78 12.85 12.57 12.73 10,916,473 -0.14(-1.07%)
Apr 17, 2012 12.88 13.03 12.82 12.87 12,548,910 +0.03(+0.21%)
Apr 16, 2012 13.09 13.12 12.63 12.84 12,620,591 -0.16(-1.20%)
Apr 13, 2012 13.35 13.42 12.99 13.00 8,480,146 -0.48(-3.54%)
Apr 12, 2012 13.18 13.55 13.12 13.47 10,483,427 +0.31(+2.37%)
Apr 11, 2012 13.17 13.45 13.12 13.16 10,159,112 +0.17(+1.27%)
Apr 10, 2012 13.20 13.38 12.93 13.00 12,812,165 -0.26(-1.94%)
Apr 09, 2012 13.22 13.30 13.00 13.25 9,955,995 -0.17(-1.30%)
Apr 05, 2012 13.46 13.63 13.38 13.43 10,243,677 -0.02(-0.14%)
Apr 04, 2012 13.63 13.80 13.36 13.45 13,507,806 -0.39(-2.85%)
Apr 03, 2012 14.17 14.19 13.77 13.84 11,725,744 -0.23(-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.