Skip to main content

NVIDIA Corp (NQ: NVDA )

907.60 +5.10 (+0.56%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.773 3.779 3.601 3.603 116,447,440 -0.22(-5.65%)
Apr 29, 2010 3.718 3.823 3.663 3.818 107,606,800 +0.11(+3.03%)
Apr 28, 2010 3.697 3.759 3.630 3.706 73,272,712 +0.01(+0.19%)
Apr 27, 2010 3.779 3.818 3.688 3.699 66,136,596 -0.11(-2.83%)
Apr 26, 2010 3.775 3.853 3.768 3.807 53,533,748 +0.04(+0.97%)
Apr 23, 2010 3.812 3.821 3.704 3.770 82,076,304 -0.05(-1.38%)
Apr 22, 2010 3.745 3.834 3.692 3.823 71,613,240 +0.02(+0.42%)
Apr 21, 2010 3.929 3.933 3.761 3.807 97,663,152 -0.10(-2.58%)
Apr 20, 2010 3.922 3.963 3.857 3.908 73,929,304 +0.01(+0.35%)
Apr 19, 2010 3.883 3.906 3.763 3.894 119,310,872 -0.02(-0.47%)
Apr 16, 2010 3.963 3.979 3.825 3.912 209,066,912 -0.22(-5.27%)
Apr 15, 2010 4.114 4.156 4.073 4.130 104,383,456 +0.03(+0.73%)
Apr 14, 2010 4.137 4.158 4.036 4.101 98,132,424 +0.05(+1.25%)
Apr 13, 2010 3.984 4.064 3.968 4.050 70,166,352 +0.08(+2.08%)
Apr 12, 2010 3.901 3.984 3.894 3.968 59,569,732 +0.07(+1.82%)
Apr 09, 2010 3.862 3.910 3.841 3.896 89,127,168 +0.03(+0.65%)
Apr 08, 2010 3.910 3.939 3.851 3.871 113,108,976 -0.06(-1.63%)
Apr 07, 2010 3.885 4.002 3.853 3.935 89,106,504 +0.03(+0.65%)
Apr 06, 2010 3.958 3.968 3.841 3.910 88,115,752 -0.10(-2.46%)
Apr 05, 2010 3.974 4.016 3.970 4.009 45,090,272 +0.06(+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.