Skip to main content

NVIDIA Corp (NQ: NVDA )

166.75 -4.60 (-2.69%)
Streaming Delayed Price Updated: 11:35 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.10 15.13 14.41 14.42 29,097,588 -0.86(-5.65%)
Apr 29, 2010 14.88 15.30 14.66 15.28 26,888,510 +0.45(+3.03%)
Apr 28, 2010 14.79 15.04 14.53 14.83 18,309,198 +0.03(+0.19%)
Apr 27, 2010 15.13 15.28 14.76 14.80 16,526,043 -0.43(-2.83%)
Apr 26, 2010 15.11 15.42 15.08 15.24 13,376,875 +0.15(+0.97%)
Apr 23, 2010 15.25 15.29 14.82 15.09 20,509,016 -0.21(-1.38%)
Apr 22, 2010 14.99 15.35 14.78 15.30 17,894,532 +0.06(+0.42%)
Apr 21, 2010 15.72 15.74 15.05 15.24 24,403,818 -0.40(-2.58%)
Apr 20, 2010 15.69 15.86 15.44 15.64 18,473,266 +0.06(+0.35%)
Apr 19, 2010 15.54 15.63 15.06 15.58 29,813,094 -0.07(-0.47%)
Apr 16, 2010 15.86 15.92 15.31 15.66 52,241,104 -0.87(-5.27%)
Apr 15, 2010 16.47 16.63 16.30 16.53 26,083,070 +0.12(+0.73%)
Apr 14, 2010 16.56 16.64 16.15 16.41 24,521,078 +0.20(+1.25%)
Apr 13, 2010 15.94 16.26 15.88 16.21 17,532,988 +0.33(+2.08%)
Apr 12, 2010 15.61 15.94 15.58 15.88 14,885,132 +0.28(+1.82%)
Apr 09, 2010 15.46 15.65 15.37 15.59 22,270,868 +0.10(+0.65%)
Apr 08, 2010 15.65 15.76 15.41 15.49 28,263,382 -0.26(-1.63%)
Apr 07, 2010 15.55 16.02 15.42 15.75 22,265,706 +0.10(+0.64%)
Apr 06, 2010 15.84 15.88 15.37 15.65 22,018,138 -0.39(-2.46%)
Apr 05, 2010 15.91 16.07 15.89 16.04 11,267,042 +0.24(+1.51%)
Apr 01, 2010 16.04 15.80 15.80 15.80 9,252,183 -0.17(-1.03%)
Mar 31, 2010 16.12 16.19 15.89 15.97 10,618,849 -0.21(-1.30%)
Mar 30, 2010 16.30 16.38 15.91 16.18 8,828,254 +0.06(+0.40%)
Mar 29, 2010 16.02 16.15 15.80 16.12 10,744,635 +0.20(+1.27%)
Mar 26, 2010 16.05 16.22 15.78 15.91 9,389,777 +0.00(+0.00%)
Mar 25, 2010 16.10 16.20 15.88 15.91 13,488,381 +0.05(+0.29%)
Mar 24, 2010 16.28 16.33 15.84 15.87 11,883,158 -0.55(-3.35%)
Mar 23, 2010 16.20 16.50 16.10 16.42 13,445,555 +0.33(+2.05%)
Mar 22, 2010 15.63 16.15 15.63 16.09 11,858,120 +0.26(+1.62%)
Mar 19, 2010 16.26 16.31 15.63 15.83 15,924,950 -0.19(-1.20%)
Mar 18, 2010 16.64 16.64 15.88 16.02 20,183,204 -0.59(-3.54%)
Mar 17, 2010 16.39 16.83 16.39 16.61 17,737,250 +0.32(+1.94%)
Mar 16, 2010 15.74 16.39 15.73 16.30 18,113,700 +0.55(+3.47%)
Mar 15, 2010 15.64 15.97 15.60 15.75 9,776,263 -0.08(-0.52%)
Mar 12, 2010 15.95 16.00 15.75 15.83 14,173,920 +0.06(+0.35%)
Mar 11, 2010 16.02 16.07 15.71 15.78 14,727,076 -0.37(-2.27%)
Mar 10, 2010 16.06 16.32 16.05 16.14 11,400,117 +0.04(+0.23%)
Mar 09, 2010 15.69 16.26 15.68 16.11 22,631,112 +0.58(+3.72%)
Mar 08, 2010 15.77 15.81 15.46 15.53 11,966,491 -0.23(-1.46%)
Mar 05, 2010 15.18 15.87 15.18 15.76 17,239,692 +0.47(+3.06%)
Mar 04, 2010 15.33 15.45 15.10 15.29 15,182,947 +0.03(+0.18%)
Mar 03, 2010 15.55 15.63 15.13 15.26 10,876,557 -0.19(-1.25%)
Mar 02, 2010 15.60 15.80 15.35 15.46 14,672,262 -0.01(-0.06%)
Mar 01, 2010 14.88 15.54 14.76 15.46 15,141,310 +0.60(+4.01%)
Feb 26, 2010 14.98 15.09 14.78 14.87 10,716,343 -0.18(-1.22%)
Feb 25, 2010 14.84 15.09 14.46 15.05 15,716,182 -0.14(-0.91%)
Feb 24, 2010 15.01 15.34 14.96 15.19 12,145,052 +0.31(+2.10%)
Feb 23, 2010 15.29 15.35 14.72 14.88 13,341,116 -0.37(-2.41%)
Feb 22, 2010 15.28 15.51 15.14 15.24 12,477,802 +0.03(+0.18%)
Feb 19, 2010 15.24 15.40 15.14 15.22 13,909,013 -0.08(-0.54%)
Feb 18, 2010 15.47 15.56 14.88 15.30 41,281,236 -1.07(-6.56%)
Feb 17, 2010 16.42 16.43 15.90 16.37 23,829,320 +0.16(+0.96%)
Feb 16, 2010 16.13 16.28 15.94 16.22 12,448,914 +0.29(+1.84%)
Feb 12, 2010 15.60 15.92 15.92 15.92 21,252,368 +0.21(+1.34%)
Feb 11, 2010 15.26 15.88 15.15 15.71 18,957,900 +0.69(+4.58%)
Feb 10, 2010 14.83 15.16 14.73 15.02 14,595,439 +0.28(+1.93%)
Feb 09, 2010 15.10 15.17 14.59 14.74 25,336,328 -0.12(-0.80%)
Feb 08, 2010 14.84 15.22 14.57 14.86 12,125,715 -0.03(-0.18%)
Feb 05, 2010 14.57 14.92 14.32 14.89 16,475,721 +0.29(+2.01%)
Feb 04, 2010 15.35 15.35 14.43 14.59 21,213,618 -0.90(-5.81%)
Feb 03, 2010 15.23 15.56 15.15 15.49 15,316,470 +0.13(+0.84%)
Feb 02, 2010 15.15 15.56 15.11 15.36 23,148,218 +0.16(+1.03%)
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.