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, 2021 151.45 153.35 149.68 149.80 20,230,272 -3.15(-2.06%)
Apr 29, 2021 153.70 154.06 150.42 152.95 17,346,482 +0.48(+0.31%)
Apr 28, 2021 153.34 155.02 151.86 152.47 20,971,680 -1.05(-0.68%)
Apr 27, 2021 155.48 156.40 153.25 153.52 16,483,482 -0.96(-0.62%)
Apr 26, 2021 151.55 154.49 150.96 154.48 19,810,778 +2.12(+1.39%)
Apr 23, 2021 149.05 153.05 148.71 152.35 22,821,728 +4.14(+2.79%)
Apr 22, 2021 153.45 154.08 147.55 148.21 27,806,656 -5.09(-3.32%)
Apr 21, 2021 150.89 153.32 150.73 153.31 21,698,558 +1.89(+1.25%)
Apr 20, 2021 152.93 154.67 149.34 151.42 33,455,400 -1.90(-1.24%)
Apr 19, 2021 155.06 157.77 152.03 153.32 40,502,248 -5.50(-3.46%)
Apr 16, 2021 160.22 161.34 158.34 158.81 33,585,932 -2.24(-1.39%)
Apr 15, 2021 156.32 161.83 156.01 161.06 59,924,876 +8.59(+5.63%)
Apr 14, 2021 155.94 156.90 151.98 152.47 38,602,764 -4.02(-2.57%)
Apr 13, 2021 152.02 156.69 150.96 156.49 67,699,528 +4.70(+3.09%)
Apr 12, 2021 142.62 153.22 141.12 151.79 86,996,144 +8.07(+5.62%)
Apr 09, 2021 141.86 143.80 141.47 143.72 19,554,954 +0.83(+0.58%)
Apr 08, 2021 142.25 144.43 142.21 142.89 24,461,248 +1.73(+1.23%)
Apr 07, 2021 138.54 142.16 136.85 141.16 25,156,492 +2.81(+2.03%)
Apr 06, 2021 139.72 140.27 137.47 138.34 19,188,200 -1.26(-0.90%)
Apr 05, 2021 138.40 139.87 137.06 139.60 25,585,706 +1.75(+1.27%)
Apr 01, 2021 135.46 138.43 134.85 137.85 30,887,466 +4.63(+3.47%)
Mar 31, 2021 129.90 134.44 129.57 133.22 31,520,994 +4.76(+3.70%)
Mar 30, 2021 128.17 129.50 126.80 128.47 20,047,788 -0.76(-0.59%)
Mar 29, 2021 127.95 130.37 126.75 129.23 27,400,174 +1.09(+0.85%)
Mar 26, 2021 125.30 128.31 123.49 128.14 36,467,956 +3.03(+2.43%)
Mar 25, 2021 124.75 126.90 122.48 125.11 29,541,928 -1.08(-0.85%)
Mar 24, 2021 131.26 131.33 126.12 126.18 24,606,904 -4.27(-3.27%)
Mar 23, 2021 132.28 133.19 129.96 130.45 22,234,030 -1.15(-0.88%)
Mar 22, 2021 128.88 133.68 128.82 131.60 29,825,034 +3.40(+2.65%)
Mar 19, 2021 127.25 128.96 125.88 128.21 29,978,894 +1.23(+0.97%)
Mar 18, 2021 131.11 131.58 126.92 126.98 29,467,022 -6.17(-4.64%)
Mar 17, 2021 130.14 134.27 129.64 133.15 24,410,056 +0.50(+0.38%)
Mar 16, 2021 133.30 134.86 130.91 132.65 27,243,866 +1.00(+0.76%)
Mar 15, 2021 128.40 131.81 127.42 131.66 22,266,526 +3.35(+2.61%)
Mar 12, 2021 126.24 128.64 125.65 128.31 24,443,694 -1.37(-1.06%)
Mar 11, 2021 129.25 130.21 127.10 129.68 30,003,120 +5.24(+4.21%)
Mar 10, 2021 127.75 129.55 124.33 124.44 38,473,940 -0.52(-0.42%)
Mar 09, 2021 121.07 125.92 120.36 124.96 52,182,616 +9.29(+8.03%)
Mar 08, 2021 124.21 124.43 115.40 115.67 54,313,184 -8.66(-6.97%)
Mar 05, 2021 125.21 125.21 116.52 124.33 54,408,496 +0.91(+0.74%)
Mar 04, 2021 127.71 129.45 120.56 123.42 57,303,212 -4.34(-3.39%)
Mar 03, 2021 133.95 134.21 127.69 127.75 37,710,776 -6.00(-4.49%)
Mar 02, 2021 138.68 138.88 133.65 133.75 26,404,642 -4.34(-3.15%)
Mar 01, 2021 138.43 138.93 135.22 138.10 35,290,916 +1.27(+0.93%)
Feb 26, 2021 137.21 138.23 133.30 136.83 50,208,056 +4.06(+3.06%)
Feb 25, 2021 140.13 143.42 131.86 132.77 81,905,272 -11.89(-8.22%)
Feb 24, 2021 140.90 144.73 137.24 144.66 44,088,656 +3.56(+2.52%)
Feb 23, 2021 140.43 142.06 133.59 141.09 39,186,092 -2.13(-1.49%)
Feb 22, 2021 147.35 150.99 142.92 143.23 32,536,586 -5.69(-3.82%)
Feb 19, 2021 149.90 151.42 148.13 148.92 27,234,920 +0.97(+0.66%)
Feb 18, 2021 146.95 148.39 145.41 147.95 23,441,398 -0.77(-0.52%)
Feb 17, 2021 151.36 151.89 147.46 148.72 27,554,890 -4.23(-2.77%)
Feb 16, 2021 150.23 153.37 149.16 152.95 32,229,552 +3.68(+2.47%)
Feb 12, 2021 150.16 152.56 147.41 149.27 37,561,824 -2.89(-1.90%)
Feb 11, 2021 149.46 152.37 148.91 152.16 45,085,316 +4.85(+3.29%)
Feb 10, 2021 144.30 148.71 143.09 147.30 48,507,944 +5.00(+3.51%)
Feb 09, 2021 143.08 145.50 141.90 142.31 28,788,774 -1.75(-1.22%)
Feb 08, 2021 136.96 144.41 136.96 144.06 43,474,776 +8.46(+6.24%)
Feb 05, 2021 136.94 137.06 135.15 135.60 16,954,120 -0.73(-0.54%)
Feb 04, 2021 135.00 136.42 133.07 136.33 20,150,520 +1.34(+0.99%)
Feb 03, 2021 136.05 139.00 134.85 134.99 24,563,748 -0.26(-0.19%)
Feb 02, 2021 133.68 135.41 132.55 135.26 22,040,696 +3.19(+2.42%)
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.