Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.25 21.52 21.20 21.41 5,671,066 +0.05(+0.25%)
Apr 29, 2015 21.37 21.58 21.27 21.36 5,057,257 -0.16(-0.74%)
Apr 28, 2015 21.38 21.60 21.18 21.52 6,076,382 +0.10(+0.47%)
Apr 27, 2015 21.32 21.79 21.14 21.42 6,438,398 +0.16(+0.77%)
Apr 24, 2015 21.43 21.44 21.01 21.25 6,244,165 -0.18(-0.86%)
Apr 23, 2015 21.13 21.64 20.89 21.44 6,721,494 -0.09(-0.40%)
Apr 22, 2015 21.41 21.55 21.08 21.52 5,375,025 +0.25(+1.16%)
Apr 21, 2015 21.57 21.57 21.18 21.28 5,971,959 -0.03(-0.16%)
Apr 20, 2015 21.51 21.65 21.27 21.31 6,002,243 -0.11(-0.50%)
Apr 17, 2015 21.24 21.63 21.23 21.42 7,609,248 -0.28(-1.29%)
Apr 16, 2015 21.71 21.89 21.54 21.70 4,023,958 -0.14(-0.62%)
Apr 15, 2015 21.63 21.98 21.52 21.83 6,311,513 +0.26(+1.21%)
Apr 14, 2015 21.67 21.75 21.36 21.57 5,707,314 -0.18(-0.84%)
Apr 13, 2015 21.91 22.03 21.66 21.75 6,134,118 -0.20(-0.92%)
Apr 10, 2015 21.75 21.97 21.68 21.96 6,704,650 +0.23(+1.04%)
Apr 09, 2015 21.08 21.80 21.07 21.73 9,832,561 +0.49(+2.29%)
Apr 08, 2015 21.11 21.32 20.91 21.24 9,495,639 +0.15(+0.73%)
Apr 07, 2015 20.91 21.31 20.79 21.09 10,727,357 +0.19(+0.90%)
Apr 06, 2015 20.23 20.97 20.02 20.90 13,367,991 +0.58(+2.87%)
Apr 02, 2015 20.38 20.32 20.32 20.32 4,980,740 +0.05(+0.24%)
Apr 01, 2015 20.27 20.34 19.92 20.27 8,571,486 +0.08(+0.41%)
Mar 31, 2015 20.66 20.67 20.17 20.19 9,254,284 -0.53(-2.54%)
Mar 30, 2015 20.72 20.82 20.45 20.71 6,562,681 +0.09(+0.42%)
Mar 27, 2015 20.35 20.70 20.02 20.63 8,248,008 +0.40(+1.98%)
Mar 26, 2015 19.88 20.31 19.78 20.23 8,083,036 -0.07(-0.36%)
Mar 25, 2015 21.60 21.60 20.23 20.30 14,057,450 -1.31(-6.07%)
Mar 24, 2015 21.84 22.00 21.51 21.61 8,563,818 -0.30(-1.37%)
Mar 23, 2015 21.97 22.26 21.90 21.91 11,039,575 -0.73(-3.24%)
Mar 20, 2015 22.58 22.77 22.37 22.64 11,974,382 +0.25(+1.10%)
Mar 19, 2015 22.14 22.48 21.98 22.40 8,052,833 +0.33(+1.51%)
Mar 18, 2015 22.43 22.55 21.86 22.06 10,724,263 -0.37(-1.63%)
Mar 17, 2015 22.11 22.44 21.96 22.43 7,772,589 +0.27(+1.22%)
Mar 16, 2015 22.07 22.30 21.93 22.16 6,140,294 +0.26(+1.19%)
Mar 13, 2015 21.76 21.96 21.47 21.90 9,310,512 +0.03(+0.13%)
Mar 12, 2015 21.86 22.02 21.48 21.87 10,545,904 -0.20(-0.92%)
Mar 11, 2015 22.19 22.48 22.01 22.07 6,792,494 -0.11(-0.50%)
Mar 10, 2015 21.91 22.33 21.87 22.18 13,662,043 +0.37(+1.70%)
Mar 09, 2015 21.76 21.98 21.72 21.81 5,762,915 +0.06(+0.27%)
Mar 06, 2015 21.93 22.03 21.73 21.75 6,670,017 -0.30(-1.36%)
Mar 05, 2015 21.64 22.09 21.58 22.05 8,371,577 +0.41(+1.92%)
Mar 04, 2015 21.32 21.69 21.23 21.64 5,878,236 +0.24(+1.13%)
Mar 03, 2015 21.64 21.75 21.40 21.40 4,155,165 -0.40(-1.84%)
Mar 02, 2015 21.22 21.92 21.20 21.80 7,812,790 +0.52(+2.43%)
Feb 27, 2015 21.36 21.41 21.21 21.28 4,081,191 -0.14(-0.63%)
Feb 26, 2015 21.38 21.54 21.24 21.42 3,960,561 +0.06(+0.27%)
Feb 25, 2015 21.44 21.53 21.26 21.36 3,207,847 -0.16(-0.76%)
Feb 24, 2015 21.38 21.52 21.19 21.52 3,869,729 +0.23(+1.06%)
Feb 23, 2015 21.46 21.46 21.19 21.30 3,251,942 -0.17(-0.78%)
Feb 20, 2015 21.30 21.48 21.14 21.46 4,103,718 +0.15(+0.72%)
Feb 19, 2015 21.53 21.57 21.22 21.31 4,407,079 +0.05(+0.25%)
Feb 18, 2015 21.48 21.52 21.22 21.26 4,447,212 -0.25(-1.14%)
Feb 17, 2015 21.40 21.61 21.27 21.50 5,289,466 +0.06(+0.29%)
Feb 13, 2015 21.38 21.44 21.44 21.44 8,066,402 +0.01(+0.04%)
Feb 12, 2015 21.14 21.62 21.02 21.43 17,608,134 +1.43(+7.16%)
Feb 11, 2015 20.18 20.18 19.86 20.00 8,331,687 -0.13(-0.67%)
Feb 10, 2015 19.61 20.14 19.52 20.13 5,884,189 +0.55(+2.80%)
Feb 09, 2015 19.49 19.64 19.36 19.59 7,126,887 -0.02(-0.10%)
Feb 06, 2015 19.67 19.90 19.52 19.61 5,476,459 -0.08(-0.41%)
Feb 05, 2015 19.39 19.70 19.37 19.69 3,653,386 +0.31(+1.61%)
Feb 04, 2015 19.27 19.59 19.21 19.37 4,721,335 +0.05(+0.25%)
Feb 03, 2015 18.99 19.35 18.89 19.33 4,772,632 +0.47(+2.50%)
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.