Skip to main content

NVIDIA Corp (NQ: NVDA )

118.87 +5.50 (+4.85%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.449 4.549 4.430 4.523 362,808,448 +0.04(+0.93%)
Apr 29, 2019 4.459 4.510 4.386 4.482 391,936,672 +0.03(+0.70%)
Apr 26, 2019 4.516 4.520 4.331 4.451 869,322,688 -0.22(-4.72%)
Apr 25, 2019 4.737 4.759 4.591 4.671 498,512,832 -0.11(-2.23%)
Apr 24, 2019 4.775 4.818 4.714 4.777 317,971,872 +0.01(+0.26%)
Apr 23, 2019 4.723 4.796 4.713 4.765 346,687,456 +0.05(+1.17%)
Apr 22, 2019 4.632 4.726 4.600 4.710 279,828,416 +0.05(+1.16%)
Apr 18, 2019 4.687 4.721 4.628 4.656 381,134,752 -0.02(-0.53%)
Apr 17, 2019 4.739 4.760 4.658 4.680 316,388,672 -0.02(-0.49%)
Apr 16, 2019 4.655 4.722 4.622 4.703 394,946,720 +0.09(+1.90%)
Apr 15, 2019 4.736 4.746 4.576 4.616 440,040,704 -0.13(-2.79%)
Apr 12, 2019 4.826 4.830 4.740 4.748 471,885,696 -0.04(-0.80%)
Apr 11, 2019 4.803 4.835 4.737 4.787 374,428,448 -0.01(-0.29%)
Apr 10, 2019 4.729 4.827 4.724 4.801 444,549,632 +0.07(+1.50%)
Apr 09, 2019 4.759 4.770 4.687 4.730 439,944,448 -0.06(-1.25%)
Apr 08, 2019 4.741 4.818 4.717 4.789 424,098,368 +0.02(+0.37%)
Apr 05, 2019 4.748 4.789 4.711 4.772 481,929,568 +0.07(+1.43%)
Apr 04, 2019 4.698 4.747 4.641 4.705 457,486,400 -0.01(-0.19%)
Apr 03, 2019 4.623 4.773 4.618 4.714 788,930,752 +0.14(+3.07%)
Apr 02, 2019 4.579 4.618 4.536 4.573 440,659,616 +0.02(+0.39%)
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.