Skip to main content

NVIDIA Corp (NQ: NVDA )

121.30 -10.00 (-7.62%)
Streaming Delayed Price Updated: 3:19 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.012 9.033 8.785 8.883 32,190,248 -0.17(-1.85%)
Apr 28, 2016 9.270 9.325 9.027 9.050 38,122,204 -0.28(-2.98%)
Apr 27, 2016 9.098 9.332 9.081 9.328 35,239,152 +0.21(+2.28%)
Apr 26, 2016 9.168 9.273 9.080 9.120 21,452,368 +0.01(+0.08%)
Apr 25, 2016 9.070 9.162 9.045 9.113 19,199,060 +0.04(+0.50%)
Apr 22, 2016 9.133 9.195 9.036 9.068 22,354,156 -0.03(-0.38%)
Apr 21, 2016 9.115 9.158 9.062 9.102 17,820,756 -0.01(-0.11%)
Apr 20, 2016 9.062 9.168 9.053 9.113 20,017,736 +0.04(+0.39%)
Apr 19, 2016 9.277 9.295 9.020 9.078 30,915,028 -0.16(-1.79%)
Apr 18, 2016 9.265 9.265 9.152 9.242 30,731,376 -0.04(-0.43%)
Apr 15, 2016 9.207 9.365 9.178 9.283 43,697,092 +0.07(+0.79%)
Apr 14, 2016 9.160 9.250 9.123 9.210 41,656,524 +0.03(+0.27%)
Apr 13, 2016 9.000 9.188 9.000 9.185 35,070,944 +0.22(+2.51%)
Apr 12, 2016 9.000 9.012 8.785 8.960 29,276,308 -0.01(-0.11%)
Apr 11, 2016 8.967 9.117 8.940 8.970 38,752,052 +0.06(+0.62%)
Apr 08, 2016 8.930 8.988 8.826 8.915 25,593,492 +0.06(+0.65%)
Apr 07, 2016 8.893 8.973 8.820 8.857 37,808,776 -0.09(-1.03%)
Apr 06, 2016 8.825 8.955 8.658 8.950 45,335,044 +0.01(+0.14%)
Apr 05, 2016 8.870 9.020 8.835 8.938 33,956,348 -0.01(-0.14%)
Apr 04, 2016 9.113 9.160 8.915 8.950 39,394,204 -0.09(-0.97%)
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.