Indicators

NVIDIA Corp (NQ: NVDA )

846.71 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	193.78	201.03	184.94	185.24	50,154,800	-12.34(-6.24%)
Apr 28, 2022	189.43	200.12	184.66	197.57	57,047,952	+13.65(+7.42%)
Apr 27, 2022	185.75	191.43	182.67	183.92	49,974,296	-3.72(-1.99%)
Apr 26, 2022	196.93	197.63	186.47	187.64	65,349,344	-11.13(-5.60%)
Apr 25, 2022	191.78	199.20	190.72	198.77	64,210,148	+3.87(+1.98%)
Apr 22, 2022	202.78	204.60	194.75	194.91	62,610,816	-6.67(-3.31%)
Apr 21, 2022	216.82	223.64	199.75	201.58	65,673,128	-12.97(-6.05%)
Apr 20, 2022	224.89	226.42	211.73	214.55	46,919,752	-7.15(-3.23%)
Apr 19, 2022	216.93	223.45	212.87	221.70	51,320,976	+4.15(+1.91%)
Apr 18, 2022	211.73	220.60	210.53	217.56	52,565,684	+5.24(+2.47%)
Apr 14, 2022	224.77	227.48	211.41	212.31	56,981,524	-9.44(-4.26%)
Apr 13, 2022	217.01	224.72	214.28	221.75	51,736,360	+6.98(+3.25%)
Apr 12, 2022	225.09	226.97	212.55	214.77	66,253,784	-4.12(-1.88%)
Apr 11, 2022	221.86	222.92	216.33	218.90	57,525,272	-12.00(-5.20%)
Apr 08, 2022	238.87	238.93	230.33	230.90	52,561,252	-10.88(-4.50%)
Apr 07, 2022	244.10	246.91	234.49	241.78	55,828,724	-1.99(-0.82%)
Apr 06, 2022	249.03	252.68	239.73	243.76	70,417,832	-15.22(-5.88%)
Apr 05, 2022	272.20	272.85	257.88	258.99	43,698,888	-14.27(-5.22%)
Apr 04, 2022	266.94	275.23	265.80	273.26	39,807,052	+6.47(+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.