Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.672 5.722 5.600 5.620 327,889,792 -0.04(-0.63%)
Apr 27, 2018 5.735 5.755 5.613 5.656 401,036,192 +0.03(+0.49%)
Apr 26, 2018 5.577 5.636 5.511 5.628 374,634,848 +0.21(+3.95%)
Apr 25, 2018 5.497 5.537 5.255 5.414 588,240,448 -0.11(-2.05%)
Apr 24, 2018 5.620 5.717 5.461 5.527 414,607,424 -0.07(-1.20%)
Apr 23, 2018 5.733 5.785 5.568 5.594 427,518,464 -0.12(-2.11%)
Apr 20, 2018 5.715 5.800 5.684 5.715 386,378,208 -0.01(-0.14%)
Apr 19, 2018 5.791 5.825 5.667 5.723 471,961,984 -0.18(-3.10%)
Apr 18, 2018 5.885 5.978 5.817 5.907 391,160,160 -0.03(-0.49%)
Apr 17, 2018 5.837 5.957 5.781 5.936 447,250,432 +0.15(+2.61%)
Apr 16, 2018 5.792 5.818 5.689 5.785 350,625,024 -0.00(-0.00%)
Apr 13, 2018 5.926 5.935 5.736 5.785 503,269,568 -0.08(-1.32%)
Apr 12, 2018 5.747 5.880 5.703 5.862 593,038,912 +0.21(+3.70%)
Apr 11, 2018 5.680 5.722 5.620 5.653 460,064,128 -0.04(-0.73%)
Apr 10, 2018 5.615 5.722 5.558 5.695 763,778,816 +0.31(+5.80%)
Apr 09, 2018 5.417 5.547 5.363 5.383 498,986,944 +0.03(+0.54%)
Apr 06, 2018 5.428 5.537 5.324 5.354 663,297,088 -0.18(-3.22%)
Apr 05, 2018 5.712 5.726 5.460 5.532 697,824,000 -0.12(-2.15%)
Apr 04, 2018 5.373 5.664 5.348 5.653 788,654,464 +0.02(+0.39%)
Apr 03, 2018 5.692 5.756 5.531 5.631 667,166,848 +0.11(+1.95%)
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.