NVIDIA Corp (NQ: NVDA )

608.00 USD -6.47 (-1.05%)
Streaming Delayed Price Updated: 8:16 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 13.60 13.77 13.51 13.77 6,917,579 +0.20(+1.47%)
Apr 29, 2013 13.43 13.62 13.37 13.57 6,742,210 +0.16(+1.19%)
Apr 26, 2013 13.45 13.47 13.39 13.41 8,108,769 -0.06(-0.45%)
Apr 25, 2013 13.43 13.50 13.31 13.47 0 +0.11(+0.82%)
Apr 24, 2013 12.96 13.47 12.95 13.36 0 +0.44(+3.41%)
Apr 23, 2013 12.70 13.05 12.68 12.92 9,423,641 +0.33(+2.62%)
Apr 22, 2013 12.56 12.70 12.46 12.59 6,139,119 +0.02(+0.16%)
Apr 19, 2013 12.53 12.61 12.37 12.57 7,575,697 +0.03(+0.24%)
Apr 18, 2013 12.82 12.90 12.54 12.54 10,063,689 -0.25(-1.92%)
Apr 17, 2013 12.86 12.98 12.71 12.79 13,323,630 -0.18(-1.35%)
Apr 16, 2013 12.94 13.05 12.87 12.96 11,721,027 +0.14(+1.09%)
Apr 15, 2013 13.05 13.09 12.74 12.82 10,760,467 -0.27(-2.06%)
Apr 12, 2013 12.83 13.23 12.72 13.09 19,264,253 +0.32(+2.51%)
Apr 11, 2013 12.65 12.85 12.30 12.77 24,230,458 -0.06(-0.47%)
Apr 10, 2013 12.64 12.85 12.61 12.83 9,617,104 +0.20(+1.58%)
Apr 09, 2013 12.44 12.72 12.35 12.63 9,514,523 +0.20(+1.61%)
Apr 08, 2013 12.47 12.47 12.20 12.43 8,166,419 -0.03(-0.24%)
Apr 05, 2013 12.07 12.46 12.04 12.46 13,783,874 +0.22(+1.76%)
Apr 04, 2013 12.09 12.29 12.05 12.24 7,366,850 +0.12(+0.98%)
Apr 03, 2013 12.26 12.33 12.04 12.13 8,812,967 -0.15(-1.21%)
Apr 02, 2013 12.42 12.45 12.20 12.28 9,288,074 -0.13(-1.09%)
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.