Skip to main content

NVIDIA Corp (NQ: NVDA )

168.28 +1.34 (+0.80%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.772 2.950 2.750 2.870 111,027,528 +0.15(+5.51%)
Apr 29, 2009 2.775 2.787 2.688 2.720 85,962,544 -0.04(-1.54%)
Apr 28, 2009 2.720 2.820 2.695 2.763 63,439,192 +0.01(+0.27%)
Apr 27, 2009 2.820 2.900 2.737 2.755 78,702,216 -0.10(-3.59%)
Apr 24, 2009 2.820 2.877 2.752 2.857 75,952,472 +0.06(+2.33%)
Apr 23, 2009 2.865 2.890 2.705 2.792 75,401,424 -0.04(-1.59%)
Apr 22, 2009 2.730 2.953 2.685 2.837 91,640,096 +0.08(+2.99%)
Apr 21, 2009 2.725 2.870 2.685 2.755 93,218,320 -0.01(-0.27%)
Apr 20, 2009 2.828 2.853 2.748 2.763 59,065,636 -0.18(-6.04%)
Apr 17, 2009 2.920 2.967 2.850 2.940 69,578,504 +0.02(+0.68%)
Apr 16, 2009 2.900 2.955 2.790 2.920 103,876,912 +0.07(+2.55%)
Apr 15, 2009 2.828 2.860 2.728 2.848 104,536,456 -0.08(-2.82%)
Apr 14, 2009 2.873 3.000 2.860 2.930 71,195,776 +0.02(+0.60%)
Apr 13, 2009 2.973 2.975 2.848 2.913 76,762,448 -0.10(-3.24%)
Apr 09, 2009 2.925 3.020 2.902 3.010 90,441,536 +0.16(+5.52%)
Apr 08, 2009 2.770 2.860 2.748 2.853 73,165,088 +0.11(+4.11%)
Apr 07, 2009 2.783 2.812 2.723 2.740 60,780,244 -0.10(-3.44%)
Apr 06, 2009 2.783 2.862 2.745 2.837 88,728,208 +0.01(+0.27%)
Apr 03, 2009 2.647 2.836 2.603 2.830 100,322,080 +0.19(+6.99%)
Apr 02, 2009 2.623 2.692 2.585 2.645 100,287,952 +0.12(+4.65%)
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.