Skip to main content

NVIDIA Corp (NQ: NVDA )

907.40 +4.90 (+0.54%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 25.99 26.06 25.67 25.73 35,289,360 -0.33(-1.27%)
Apr 27, 2017 25.74 26.15 25.56 26.06 32,390,964 +0.40(+1.56%)
Apr 26, 2017 25.98 26.00 25.64 25.66 33,132,944 -0.18(-0.69%)
Apr 25, 2017 25.54 25.99 25.33 25.84 39,354,760 +0.44(+1.74%)
Apr 24, 2017 25.40 25.53 25.19 25.40 37,676,496 +0.31(+1.25%)
Apr 21, 2017 24.88 25.11 24.76 25.09 34,645,820 +0.10(+0.41%)
Apr 20, 2017 24.74 25.03 24.53 24.98 40,939,692 +0.39(+1.59%)
Apr 19, 2017 24.67 24.91 24.53 24.59 38,587,588 +0.10(+0.39%)
Apr 18, 2017 24.34 24.56 24.08 24.50 37,504,480 +0.01(+0.06%)
Apr 17, 2017 23.69 24.48 23.63 24.48 50,383,536 +0.92(+3.92%)
Apr 13, 2017 23.77 23.98 23.56 23.56 51,365,828 -0.45(-1.87%)
Apr 12, 2017 24.21 24.35 23.96 24.01 41,942,420 -0.20(-0.83%)
Apr 11, 2017 23.82 24.40 23.77 24.21 62,625,452 +0.09(+0.36%)
Apr 10, 2017 24.76 24.83 24.08 24.12 76,610,696 -0.63(-2.55%)
Apr 07, 2017 24.92 25.10 24.60 24.75 43,479,188 -0.11(-0.43%)
Apr 06, 2017 24.73 24.98 24.28 24.86 64,343,084 +0.18(+0.73%)
Apr 05, 2017 24.67 25.26 24.55 24.68 75,699,120 -0.18(-0.74%)
Apr 04, 2017 25.51 25.76 24.75 24.86 128,777,128 -1.88(-7.01%)
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.