Skip to main content

NVIDIA Corp (NQ: NVDA )

160.61 -8.08 (-4.79%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 26.34 26.41 26.02 26.07 34,824,628 -0.34(-1.27%)
Apr 27, 2017 26.08 26.50 25.90 26.41 31,964,400 +0.41(+1.56%)
Apr 26, 2017 26.32 26.35 25.98 26.00 32,696,608 -0.18(-0.69%)
Apr 25, 2017 25.89 26.33 25.67 26.18 38,836,488 +0.45(+1.74%)
Apr 24, 2017 25.74 25.87 25.53 25.74 37,180,324 +0.32(+1.25%)
Apr 21, 2017 25.21 25.45 25.09 25.42 34,189,560 +0.11(+0.41%)
Apr 20, 2017 25.07 25.36 24.85 25.32 40,400,548 +0.39(+1.59%)
Apr 19, 2017 25.00 25.25 24.85 24.92 38,079,420 +0.10(+0.39%)
Apr 18, 2017 24.66 24.89 24.40 24.82 37,010,576 +0.02(+0.06%)
Apr 17, 2017 24.00 24.81 23.95 24.81 49,720,024 +0.94(+3.92%)
Apr 13, 2017 24.08 24.30 23.87 23.87 50,689,380 -0.46(-1.87%)
Apr 12, 2017 24.53 24.68 24.27 24.33 41,390,072 -0.20(-0.83%)
Apr 11, 2017 24.14 24.73 24.09 24.53 61,800,724 +0.09(+0.36%)
Apr 10, 2017 25.09 25.16 24.40 24.44 75,601,792 -0.64(-2.55%)
Apr 07, 2017 25.25 25.43 24.93 25.08 42,906,600 -0.11(-0.43%)
Apr 06, 2017 25.06 25.31 24.60 25.19 63,495,736 +0.18(+0.73%)
Apr 05, 2017 25.00 25.59 24.88 25.01 74,702,224 -0.19(-0.74%)
Apr 04, 2017 25.85 26.11 25.09 25.20 127,081,232 -1.90(-7.01%)
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.