Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 193.77 201.03 184.93 185.23 50,156,488 -12.33(-6.24%)
Apr 28, 2022 189.43 200.11 184.66 197.56 57,049,876 +13.65(+7.42%)
Apr 27, 2022 185.74 191.42 182.66 183.91 49,975,980 -3.72(-1.99%)
Apr 26, 2022 196.93 197.62 186.46 187.64 65,351,548 -11.13(-5.60%)
Apr 25, 2022 191.77 199.19 190.71 198.76 64,212,312 +3.87(+1.98%)
Apr 22, 2022 202.77 204.60 194.75 194.90 62,612,928 -6.67(-3.31%)
Apr 21, 2022 216.81 223.63 199.74 201.57 65,675,340 -12.97(-6.05%)
Apr 20, 2022 224.88 226.41 211.73 214.54 46,921,336 -7.15(-3.23%)
Apr 19, 2022 216.92 223.44 212.87 221.69 51,322,708 +4.14(+1.91%)
Apr 18, 2022 211.73 220.60 210.52 217.55 52,567,460 +5.24(+2.47%)
Apr 14, 2022 224.76 227.48 211.40 212.31 56,983,444 -9.44(-4.26%)
Apr 13, 2022 217.00 224.71 214.27 221.74 51,738,108 +6.98(+3.25%)
Apr 12, 2022 225.08 226.96 212.55 214.76 66,256,016 -4.12(-1.88%)
Apr 11, 2022 221.85 222.91 216.32 218.89 57,527,212 -12.00(-5.20%)
Apr 08, 2022 238.86 238.92 230.32 230.89 52,563,024 -10.88(-4.50%)
Apr 07, 2022 244.09 246.90 234.48 241.77 55,830,608 -1.99(-0.82%)
Apr 06, 2022 249.02 252.67 239.72 243.76 70,420,208 -15.22(-5.88%)
Apr 05, 2022 272.19 272.84 257.87 258.98 43,700,364 -14.27(-5.22%)
Apr 04, 2022 266.94 275.23 265.79 273.25 39,808,396 +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.