Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.228 3.268 3.205 3.250 26,226,496 +0.00(+0.15%)
Apr 27, 2012 3.268 3.286 3.210 3.245 47,535,336 -0.03(-0.84%)
Apr 26, 2012 3.268 3.300 3.245 3.272 53,920,284 +0.00(+0.08%)
Apr 25, 2012 3.252 3.295 3.192 3.270 72,710,856 +0.06(+2.03%)
Apr 24, 2012 3.317 3.345 3.188 3.205 73,001,840 -0.10(-3.10%)
Apr 23, 2012 3.290 3.321 3.228 3.308 70,624,120 -0.04(-1.19%)
Apr 20, 2012 3.435 3.445 3.340 3.348 50,963,696 -0.07(-1.94%)
Apr 19, 2012 3.422 3.553 3.397 3.414 66,710,656 -0.05(-1.55%)
Apr 18, 2012 3.482 3.500 3.425 3.467 40,076,304 -0.04(-1.07%)
Apr 17, 2012 3.507 3.550 3.493 3.505 46,069,268 +0.01(+0.21%)
Apr 16, 2012 3.565 3.575 3.440 3.498 46,332,424 -0.04(-1.20%)
Apr 13, 2012 3.638 3.656 3.538 3.540 31,132,116 -0.13(-3.54%)
Apr 12, 2012 3.590 3.690 3.575 3.670 38,486,516 +0.08(+2.37%)
Apr 11, 2012 3.587 3.663 3.575 3.585 37,295,896 +0.04(+1.27%)
Apr 10, 2012 3.595 3.645 3.522 3.540 47,035,724 -0.07(-1.94%)
Apr 09, 2012 3.600 3.623 3.540 3.610 36,550,220 -0.05(-1.30%)
Apr 05, 2012 3.667 3.712 3.645 3.658 37,606,352 -0.00(-0.14%)
Apr 04, 2012 3.712 3.760 3.640 3.663 49,589,544 -0.11(-2.85%)
Apr 03, 2012 3.860 3.864 3.750 3.770 43,047,280 -0.06(-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.