Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 74.07 74.61 72.93 73.07 37,562,392 -1.55(-2.07%)
Apr 29, 2020 74.19 75.14 73.44 74.61 37,872,948 +1.77(+2.44%)
Apr 28, 2020 75.75 76.05 72.78 72.84 44,250,788 -1.43(-1.93%)
Apr 27, 2020 73.75 75.88 73.50 74.27 47,900,084 +1.87(+2.59%)
Apr 24, 2020 70.90 72.42 70.15 72.40 35,264,400 +1.39(+1.96%)
Apr 23, 2020 71.96 73.28 70.75 71.00 42,356,292 -0.53(-0.75%)
Apr 22, 2020 69.31 71.97 68.85 71.54 48,404,016 +4.16(+6.17%)
Apr 21, 2020 70.58 71.19 66.78 67.38 73,467,128 -4.39(-6.11%)
Apr 20, 2020 71.81 73.38 71.32 71.76 44,888,260 -1.32(-1.80%)
Apr 17, 2020 74.50 74.72 71.73 73.08 53,912,000 -1.74(-2.33%)
Apr 16, 2020 71.77 74.82 71.64 74.82 74,438,096 +4.61(+6.57%)
Apr 15, 2020 69.30 71.04 68.84 70.21 36,597,952 -0.78(-1.10%)
Apr 14, 2020 68.75 71.33 68.47 70.99 53,018,488 +3.52(+5.23%)
Apr 13, 2020 65.14 67.55 64.25 67.46 39,799,612 +1.73(+2.62%)
Apr 09, 2020 68.00 68.23 65.11 65.74 52,624,400 -1.00(-1.50%)
Apr 08, 2020 65.85 66.99 65.15 66.74 54,155,968 +1.98(+3.06%)
Apr 07, 2020 69.25 69.56 64.33 64.76 78,365,496 -2.34(-3.49%)
Apr 06, 2020 63.81 67.47 63.23 67.10 72,636,640 +6.12(+10.04%)
Apr 03, 2020 63.49 63.91 59.60 60.98 66,321,200 -2.89(-4.52%)
Apr 02, 2020 61.06 64.00 60.58 63.87 67,491,208 +3.10(+5.10%)
Apr 01, 2020 63.91 65.38 60.32 60.77 65,645,224 -5.13(-7.79%)
Mar 31, 2020 66.80 68.85 64.44 65.90 94,932,608 -0.50(-0.75%)
Mar 30, 2020 63.84 66.49 63.40 66.40 60,150,764 +3.21(+5.09%)
Mar 27, 2020 62.50 65.78 62.17 63.18 63,882,800 -1.13(-1.75%)
Mar 26, 2020 63.48 65.56 62.50 64.31 69,690,032 +2.91(+4.73%)
Mar 25, 2020 63.45 65.45 60.91 61.41 79,268,864 -0.89(-1.43%)
Mar 24, 2020 57.25 63.16 57.01 62.30 110,053,288 +9.12(+17.16%)
Mar 23, 2020 51.43 54.12 49.63 53.17 64,323,892 +1.73(+3.37%)
Mar 20, 2020 54.75 57.58 51.28 51.44 80,463,200 -1.80(-3.39%)
Mar 19, 2020 50.49 54.18 48.35 53.24 76,469,120 +2.54(+5.00%)
Mar 18, 2020 50.02 52.48 45.17 50.70 87,185,912 -3.61(-6.65%)
Mar 17, 2020 50.23 55.22 47.75 54.32 83,280,272 +2.06(+3.94%)
Mar 16, 2020 53.10 56.52 48.50 52.26 72,605,984 -7.95(-13.21%)
Mar 13, 2020 57.62 60.26 54.90 60.21 63,483,600 +6.13(+11.34%)
Mar 12, 2020 56.37 59.03 53.95 54.08 81,551,752 -7.54(-12.24%)
Mar 11, 2020 63.87 64.15 60.64 61.62 50,131,956 -3.65(-5.60%)
Mar 10, 2020 64.14 65.27 61.50 65.27 57,969,820 +3.91(+6.37%)
Mar 09, 2020 59.98 64.85 59.55 61.36 61,173,404 -5.15(-7.74%)
Mar 06, 2020 66.52 67.10 64.50 66.51 51,541,200 -1.81(-2.65%)
Mar 05, 2020 69.12 70.80 67.88 68.32 53,865,864 -2.80(-3.94%)
Mar 04, 2020 67.55 71.22 66.80 71.13 59,621,264 +4.66(+7.00%)
Mar 03, 2020 69.67 70.27 65.61 66.47 65,095,024 -2.64(-3.81%)
Mar 02, 2020 69.22 69.40 65.25 69.11 88,938,384 +1.59(+2.35%)
Feb 28, 2020 60.61 68.11 60.45 67.52 113,467,200 +4.37(+6.92%)
Feb 27, 2020 63.73 66.75 62.22 63.15 90,364,376 -3.76(-5.62%)
Feb 26, 2020 65.52 68.86 65.50 66.91 74,772,736 +1.40(+2.14%)
Feb 25, 2020 69.08 69.70 64.49 65.51 105,328,112 -2.81(-4.11%)
Feb 24, 2020 67.55 70.47 67.00 68.32 85,065,280 -5.20(-7.07%)
Feb 21, 2020 76.05 76.30 72.67 73.52 76,929,200 -3.66(-4.74%)
Feb 20, 2020 78.19 79.08 74.09 77.17 80,872,544 -1.50(-1.91%)
Feb 19, 2020 75.37 78.85 75.37 78.67 69,194,688 +4.53(+6.11%)
Feb 18, 2020 71.41 74.33 71.22 74.14 62,029,180 +1.69(+2.34%)
Feb 14, 2020 71.81 73.74 71.50 72.45 104,192,000 +4.75(+7.02%)
Feb 13, 2020 67.55 68.37 67.28 67.69 51,519,628 -0.44(-0.65%)
Feb 12, 2020 67.50 68.20 67.11 68.14 37,162,836 +1.16(+1.74%)
Feb 11, 2020 66.83 68.12 66.21 66.97 63,721,536 +1.23(+1.87%)
Feb 10, 2020 63.12 65.75 63.08 65.74 52,870,412 +2.85(+4.52%)
Feb 07, 2020 63.16 63.38 62.64 62.90 18,975,200 -0.66(-1.04%)
Feb 06, 2020 63.03 63.56 62.22 63.56 21,787,344 +0.87(+1.39%)
Feb 05, 2020 63.00 63.10 61.85 62.69 20,803,476 +0.91(+1.47%)
Feb 04, 2020 61.51 61.98 61.01 61.78 27,113,260 +1.70(+2.83%)
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.