Skip to main content

NVIDIA Corp (NQ: NVDA )

905.45 +2.95 (+0.33%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 3.416 3.459 3.351 3.352 61,416,696 -0.02(-0.54%)
Apr 27, 2007 3.405 3.443 3.317 3.371 60,399,636 -0.05(-1.34%)
Apr 26, 2007 3.375 3.442 3.344 3.416 54,514,084 +0.04(+1.24%)
Apr 25, 2007 3.313 3.393 3.297 3.375 55,557,864 +0.06(+1.72%)
Apr 24, 2007 3.251 3.347 3.230 3.318 112,091,488 +0.12(+3.76%)
Apr 23, 2007 3.235 3.241 3.188 3.197 64,907,544 -0.05(-1.63%)
Apr 20, 2007 3.260 3.262 3.208 3.250 64,721,804 +0.04(+1.17%)
Apr 19, 2007 3.143 3.231 3.134 3.213 62,094,028 +0.04(+1.38%)
Apr 18, 2007 3.125 3.196 3.109 3.169 74,543,640 +0.04(+1.24%)
Apr 17, 2007 3.179 3.251 3.115 3.130 115,459,840 +0.03(+0.95%)
Apr 16, 2007 3.109 3.132 3.061 3.101 73,250,232 -0.02(-0.52%)
Apr 13, 2007 3.081 3.123 3.043 3.117 69,626,048 +0.03(+0.82%)
Apr 12, 2007 2.989 3.101 2.970 3.091 81,076,480 +0.09(+2.85%)
Apr 11, 2007 3.067 3.097 2.996 3.006 88,651,160 -0.06(-1.80%)
Apr 10, 2007 3.088 3.124 3.055 3.061 86,581,480 -0.03(-1.02%)
Apr 09, 2007 3.149 3.185 3.086 3.092 69,872,376 -0.06(-1.81%)
Apr 05, 2007 2.925 3.152 2.925 3.149 145,368,048 +0.24(+8.12%)
Apr 04, 2007 2.915 2.938 2.905 2.913 39,444,608 -0.01(-0.21%)
Apr 03, 2007 2.930 2.963 2.892 2.919 51,654,440 -0.01(-0.38%)
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.