Skip to main content

NVIDIA Corp (NQ: NVDA )

118.85 +5.48 (+4.83%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 0.3220 0.3260 0.3197 0.3242 262,886,864 +0.00(+0.15%)
Apr 27, 2012 0.3260 0.3278 0.3202 0.3237 476,480,576 -0.00(-0.84%)
Apr 26, 2012 0.3260 0.3292 0.3237 0.3265 540,481,472 +0.00(+0.08%)
Apr 25, 2012 0.3245 0.3287 0.3185 0.3262 728,832,768 +0.01(+2.03%)
Apr 24, 2012 0.3310 0.3337 0.3180 0.3197 731,749,504 -0.01(-3.10%)
Apr 23, 2012 0.3282 0.3313 0.3220 0.3300 707,915,904 -0.00(-1.19%)
Apr 20, 2012 0.3427 0.3437 0.3332 0.3340 510,845,472 -0.01(-1.94%)
Apr 19, 2012 0.3414 0.3544 0.3389 0.3406 668,688,448 -0.01(-1.55%)
Apr 18, 2012 0.3474 0.3492 0.3417 0.3459 401,713,376 -0.00(-1.07%)
Apr 17, 2012 0.3499 0.3542 0.3484 0.3497 461,785,120 +0.00(+0.21%)
Apr 16, 2012 0.3557 0.3567 0.3432 0.3489 464,422,912 -0.00(-1.20%)
Apr 13, 2012 0.3629 0.3648 0.3529 0.3532 312,059,392 -0.01(-3.54%)
Apr 12, 2012 0.3582 0.3681 0.3567 0.3661 385,777,792 +0.01(+2.37%)
Apr 11, 2012 0.3579 0.3654 0.3567 0.3577 373,843,360 +0.00(+1.27%)
Apr 10, 2012 0.3587 0.3636 0.3514 0.3532 471,472,608 -0.01(-1.94%)
Apr 09, 2012 0.3591 0.3614 0.3532 0.3601 366,368,928 -0.00(-1.30%)
Apr 05, 2012 0.3659 0.3704 0.3636 0.3649 376,955,296 -0.00(-0.14%)
Apr 04, 2012 0.3704 0.3751 0.3631 0.3654 497,071,360 -0.01(-2.85%)
Apr 03, 2012 0.3851 0.3855 0.3741 0.3761 431,493,568 -0.01(-1.63%)
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.