Indicators

NVIDIA Corp (NQ: NVDA )

113.81 -1.78 (-1.54%)

Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.40	20.12	18.51	18.54	501,024,672	-1.23(-6.24%)
Apr 28, 2022	18.96	20.03	18.49	19.78	569,884,288	+1.37(+7.42%)
Apr 27, 2022	18.59	19.16	18.29	18.41	499,221,536	-0.37(-1.99%)
Apr 26, 2022	19.71	19.78	18.67	18.78	652,811,584	-1.11(-5.60%)
Apr 25, 2022	19.20	19.94	19.09	19.90	641,431,552	+0.39(+1.98%)
Apr 22, 2022	20.30	20.48	19.50	19.51	625,454,848	-0.67(-3.31%)
Apr 21, 2022	21.70	22.39	20.00	20.18	656,046,016	-1.30(-6.05%)
Apr 20, 2022	22.51	22.67	21.20	21.48	468,707,968	-0.72(-3.23%)
Apr 19, 2022	21.72	22.37	21.31	22.19	512,674,304	+0.41(+1.91%)
Apr 18, 2022	21.20	22.08	21.07	21.78	525,108,384	+0.52(+2.47%)
Apr 14, 2022	22.50	22.77	21.16	21.25	569,220,672	-0.94(-4.26%)
Apr 13, 2022	21.72	22.50	21.45	22.20	516,823,808	+0.70(+3.25%)
Apr 12, 2022	22.53	22.72	21.28	21.50	661,846,528	-0.41(-1.88%)
Apr 11, 2022	22.21	22.32	21.66	21.91	574,652,544	-1.20(-5.20%)
Apr 08, 2022	23.91	23.92	23.06	23.11	525,064,096	-1.09(-4.50%)
Apr 07, 2022	24.44	24.72	23.47	24.20	557,704,768	-0.20(-0.82%)
Apr 06, 2022	24.93	25.29	24.00	24.40	703,443,584	-1.52(-5.88%)
Apr 05, 2022	27.25	27.31	25.81	25.93	436,532,960	-1.43(-5.22%)
Apr 04, 2022	26.72	27.55	26.61	27.35	397,655,200	+0.65(+2.43%)

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.