Skip to main content

NVIDIA Corp (NQ: NVDA )

169.38 -12.39 (-6.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.51 45.51 44.31 45.25 36,266,876 +0.42(+0.93%)
Apr 29, 2019 44.60 45.11 43.88 44.83 39,178,576 +0.31(+0.70%)
Apr 26, 2019 45.18 45.22 43.33 44.52 86,898,800 -2.20(-4.72%)
Apr 25, 2019 47.39 47.61 45.92 46.73 49,832,088 -1.06(-2.23%)
Apr 24, 2019 47.77 48.20 47.16 47.79 31,784,944 +0.12(+0.26%)
Apr 23, 2019 47.25 47.98 47.15 47.67 34,655,396 +0.55(+1.17%)
Apr 22, 2019 46.34 47.27 46.02 47.12 27,972,068 +0.54(+1.16%)
Apr 18, 2019 46.89 47.23 46.30 46.58 38,098,800 -0.25(-0.53%)
Apr 17, 2019 47.41 47.62 46.60 46.82 31,626,684 -0.23(-0.49%)
Apr 16, 2019 46.57 47.24 46.24 47.05 39,479,464 +0.88(+1.90%)
Apr 15, 2019 47.38 47.48 45.77 46.17 43,987,128 -1.33(-2.79%)
Apr 12, 2019 48.27 48.31 47.41 47.50 47,170,400 -0.38(-0.80%)
Apr 11, 2019 48.05 48.37 47.39 47.88 37,428,428 -0.14(-0.29%)
Apr 10, 2019 47.31 48.28 47.26 48.02 44,437,848 +0.71(+1.50%)
Apr 09, 2019 47.61 47.72 46.89 47.31 43,977,504 -0.60(-1.25%)
Apr 08, 2019 47.43 48.20 47.19 47.91 42,393,508 +0.18(+0.37%)
Apr 05, 2019 47.50 47.91 47.13 47.74 48,174,400 +0.67(+1.43%)
Apr 04, 2019 47.00 47.49 46.43 47.06 45,731,024 -0.09(-0.19%)
Apr 03, 2019 46.25 47.75 46.20 47.16 78,862,696 +1.41(+3.07%)
Apr 02, 2019 45.81 46.20 45.38 45.75 44,048,996 +0.18(+0.39%)
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.