NVIDIA Corp (NQ: NVDA )

317.96 USD -6.31 (-1.95%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 20.43 20.77 20.30 20.55 26,696,609 +0.35(+1.73%)
Apr 29, 2008 19.57 20.45 19.57 20.20 14,340,481 +0.41(+2.07%)
Apr 28, 2008 20.06 20.36 19.71 19.79 13,392,457 -0.36(-1.79%)
Apr 25, 2008 20.14 20.20 19.51 20.15 13,805,119 +0.20(+1.00%)
Apr 24, 2008 20.56 20.66 19.65 19.95 16,397,755 -0.49(-2.40%)
Apr 23, 2008 19.77 20.66 19.51 20.44 25,513,372 +0.94(+4.82%)
Apr 22, 2008 19.51 19.72 19.08 19.50 14,691,641 -0.37(-1.86%)
Apr 21, 2008 18.87 20.00 18.87 19.87 16,997,362 +0.85(+4.47%)
Apr 18, 2008 19.15 19.32 18.76 19.02 14,338,453 +0.44(+2.37%)
Apr 17, 2008 17.97 18.65 17.96 18.58 14,924,125 -0.26(-1.38%)
Apr 16, 2008 18.81 19.08 18.48 18.84 16,173,122 +0.72(+3.97%)
Apr 15, 2008 18.00 18.19 17.61 18.12 10,848,666 +0.21(+1.17%)
Apr 14, 2008 18.46 18.50 17.80 17.91 19,499,585 -0.62(-3.35%)
Apr 11, 2008 18.55 19.62 18.41 18.53 27,646,840 -1.35(-6.79%)
Apr 10, 2008 19.71 20.51 19.29 19.88 27,304,521 +0.38(+1.95%)
Apr 09, 2008 19.34 19.70 19.16 19.50 16,883,352 +0.38(+1.99%)
Apr 08, 2008 19.00 19.74 19.00 19.12 15,986,810 -0.11(-0.57%)
Apr 07, 2008 19.24 19.52 19.08 19.23 18,249,026 +0.45(+2.40%)
Apr 04, 2008 19.58 19.68 18.73 18.78 38,184,989 -1.20(-6.01%)
Apr 03, 2008 20.19 20.22 19.39 19.98 21,049,266 -0.38(-1.87%)
Apr 02, 2008 21.06 21.06 20.20 20.36 15,413,355 -0.64(-3.05%)
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.