NVIDIA Corp (NQ: NVDA )

318.34 USD -8.40 (-2.57%)
Official Closing Price Updated: 1:06 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.05 36.13 35.14 35.53 8,047,562 -0.67(-1.85%)
Apr 28, 2016 37.08 37.30 36.11 36.20 9,530,551 -1.11(-2.98%)
Apr 27, 2016 36.39 37.33 36.32 37.31 8,809,788 +0.83(+2.28%)
Apr 26, 2016 36.67 37.09 36.32 36.48 5,363,092 +0.03(+0.08%)
Apr 25, 2016 36.28 36.65 36.18 36.45 4,799,765 +0.18(+0.50%)
Apr 22, 2016 36.53 36.78 36.15 36.27 5,588,539 -0.14(-0.38%)
Apr 21, 2016 36.46 36.63 36.25 36.41 4,455,189 -0.04(-0.11%)
Apr 20, 2016 36.25 36.67 36.21 36.45 5,004,434 +0.14(+0.39%)
Apr 19, 2016 37.11 37.18 36.08 36.31 7,728,757 -0.66(-1.79%)
Apr 18, 2016 37.06 37.06 36.61 36.97 7,682,844 -0.16(-0.43%)
Apr 15, 2016 36.83 37.46 36.71 37.13 10,924,273 +0.29(+0.79%)
Apr 14, 2016 36.64 37.00 36.49 36.84 10,414,131 +0.10(+0.27%)
Apr 13, 2016 36.00 36.75 36.00 36.74 8,767,736 +0.90(+2.51%)
Apr 12, 2016 36.00 36.05 35.14 35.84 7,319,077 -0.04(-0.11%)
Apr 11, 2016 35.87 36.47 35.76 35.88 9,688,013 +0.22(+0.62%)
Apr 08, 2016 35.72 35.95 35.30 35.66 6,398,373 +0.23(+0.65%)
Apr 07, 2016 35.57 35.89 35.28 35.43 9,452,194 -0.37(-1.03%)
Apr 06, 2016 35.30 35.82 34.63 35.80 11,333,761 +0.05(+0.14%)
Apr 05, 2016 35.48 36.08 35.34 35.75 8,489,087 -0.05(-0.14%)
Apr 04, 2016 36.45 36.64 35.66 35.80 9,848,551 -0.35(-0.97%)
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.