NVIDIA Corp (NQ: NVDA )

262.50 USD -3.25 (-1.22%)
Streaming Delayed Price Updated: 5:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 19.46 19.73 19.29 19.48 4,745,600 +0.03(+0.17%)
Apr 27, 2006 19.07 19.63 18.65 19.45 7,716,515 +0.31(+1.60%)
Apr 26, 2006 19.35 19.64 18.93 19.14 5,508,749 -0.12(-0.62%)
Apr 25, 2006 19.07 19.32 18.73 19.26 11,980,179 -0.03(-0.14%)
Apr 24, 2006 18.83 19.47 18.50 19.29 11,281,068 +0.57(+3.06%)
Apr 21, 2006 19.47 19.55 18.49 18.71 12,833,632 -0.70(-3.61%)
Apr 20, 2006 19.27 19.76 18.95 19.41 9,857,129 -0.03(-0.14%)
Apr 19, 2006 19.20 19.65 18.93 19.44 8,624,618 +0.12(+0.62%)
Apr 18, 2006 19.79 19.44 18.79 19.32 19,424,837 -0.47(-2.36%)
Apr 17, 2006 19.70 20.28 19.63 19.79 7,397,894 +0.05(+0.27%)
Apr 13, 2006 19.87 20.09 19.65 19.73 12,305,967 -0.57(-2.79%)
Apr 12, 2006 19.51 20.41 19.53 20.30 9,998,774 +0.79(+4.03%)
Apr 11, 2006 20.07 20.07 19.39 19.51 11,701,345 -0.49(-2.43%)
Apr 10, 2006 20.31 20.43 19.85 20.00 10,764,888 -0.35(-1.74%)
Apr 07, 2006 20.32 20.50 19.95 20.35 11,378,366 -40.87(-66.75%)
Apr 06, 2006 60.94 61.68 60.10 61.22 19,732,800 +0.12(+0.20%)
Apr 05, 2006 60.50 61.40 59.21 61.10 27,824,400 +0.49(+0.81%)
Apr 04, 2006 57.98 60.70 57.92 60.61 30,015,300 +2.71(+4.68%)
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.