Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.158 3.198 3.137 3.198 29,788,382 +0.05(+1.47%)
Apr 29, 2013 3.119 3.163 3.105 3.151 29,033,210 +0.04(+1.19%)
Apr 26, 2013 3.123 3.128 3.109 3.114 34,917,868 -0.01(-0.45%)
Apr 25, 2013 3.119 3.135 3.091 3.128 0 +0.03(+0.82%)
Apr 24, 2013 3.010 3.128 3.007 3.103 0 +0.10(+3.41%)
Apr 23, 2013 2.949 3.031 2.945 3.000 40,579,952 +0.08(+2.62%)
Apr 22, 2013 2.917 2.949 2.894 2.924 26,436,188 +0.00(+0.16%)
Apr 19, 2013 2.910 2.927 2.873 2.919 32,622,360 +0.01(+0.24%)
Apr 18, 2013 2.977 2.996 2.912 2.912 43,336,116 -0.06(-1.92%)
Apr 17, 2013 2.986 3.014 2.952 2.969 57,374,028 -0.04(-1.35%)
Apr 16, 2013 3.005 3.031 2.989 3.010 50,472,924 +0.03(+1.09%)
Apr 15, 2013 3.031 3.040 2.959 2.977 46,336,572 -0.06(-2.06%)
Apr 12, 2013 2.979 3.072 2.954 3.040 82,955,448 +0.07(+2.51%)
Apr 11, 2013 2.938 2.984 2.856 2.966 104,340,856 -0.01(-0.47%)
Apr 10, 2013 2.935 2.984 2.928 2.979 41,413,040 +0.05(+1.58%)
Apr 09, 2013 2.889 2.954 2.868 2.933 40,971,304 +0.05(+1.61%)
Apr 08, 2013 2.896 2.896 2.832 2.887 35,166,120 -0.01(-0.24%)
Apr 05, 2013 2.803 2.894 2.796 2.894 59,355,924 +0.05(+1.76%)
Apr 04, 2013 2.808 2.854 2.798 2.844 31,723,026 +0.03(+0.98%)
Apr 03, 2013 2.847 2.863 2.796 2.816 37,950,276 -0.03(-1.21%)
Apr 02, 2013 2.884 2.891 2.833 2.851 39,996,176 -0.03(-1.09%)
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.