Skip to main content

NVIDIA Corp (NQ: NVDA )

175.81 -14.08 (-7.42%)
Streaming Delayed Price Updated: 9:31 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 5.587 5.657 5.480 5.482 37,558,900 -0.03(-0.54%)
Apr 27, 2007 5.568 5.630 5.423 5.512 36,936,924 -0.07(-1.34%)
Apr 26, 2007 5.518 5.628 5.468 5.587 33,337,660 +0.07(+1.24%)
Apr 25, 2007 5.417 5.548 5.392 5.518 33,975,976 +0.09(+1.72%)
Apr 24, 2007 5.317 5.473 5.282 5.425 68,548,672 +0.20(+3.76%)
Apr 23, 2007 5.290 5.300 5.213 5.228 39,693,700 -0.09(-1.63%)
Apr 20, 2007 5.330 5.333 5.245 5.315 39,580,112 +0.06(+1.17%)
Apr 19, 2007 5.140 5.283 5.125 5.253 37,973,116 +0.07(+1.38%)
Apr 18, 2007 5.110 5.227 5.083 5.182 45,586,580 +0.06(+1.24%)
Apr 17, 2007 5.198 5.317 5.093 5.118 70,608,560 +0.05(+0.95%)
Apr 16, 2007 5.083 5.122 5.005 5.070 44,795,604 -0.03(-0.52%)
Apr 13, 2007 5.038 5.107 4.977 5.097 42,579,264 +0.04(+0.82%)
Apr 12, 2007 4.888 5.070 4.857 5.055 49,581,688 +0.14(+2.85%)
Apr 11, 2007 5.015 5.065 4.898 4.915 54,213,924 -0.09(-1.80%)
Apr 10, 2007 5.050 5.108 4.995 5.005 52,948,228 -0.05(-1.02%)
Apr 09, 2007 5.150 5.208 5.047 5.057 42,729,904 -0.09(-1.81%)
Apr 05, 2007 4.783 5.155 4.783 5.150 88,898,688 +0.39(+8.12%)
Apr 04, 2007 4.767 4.805 4.750 4.763 24,122,040 -0.01(-0.21%)
Apr 03, 2007 4.792 4.845 4.728 4.773 31,588,868 -0.02(-0.38%)
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.