NVIDIA Corp (NQ: NVDA )

333.76 USD +18.73 (+5.95%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 19.64 20.44 19.61 20.00 20,894,639 +0.49(+2.51%)
Apr 28, 2011 19.30 19.90 19.08 19.51 17,133,952 +0.21(+1.09%)
Apr 27, 2011 19.40 19.40 18.90 19.30 11,250,080 +0.00(+0.00%)
Apr 26, 2011 18.97 19.49 18.78 19.30 16,913,809 +0.49(+2.60%)
Apr 25, 2011 18.93 19.12 18.59 18.81 15,490,281 +0.29(+1.57%)
Apr 21, 2011 18.77 18.89 18.48 18.52 10,534,546 -0.05(-0.27%)
Apr 20, 2011 18.68 18.95 18.27 18.57 16,233,458 +0.55(+3.05%)
Apr 19, 2011 18.10 18.17 17.53 18.02 16,483,447 -0.07(-0.39%)
Apr 18, 2011 18.27 18.39 17.80 18.09 18,582,577 -0.62(-3.31%)
Apr 15, 2011 18.37 18.94 18.28 18.71 24,242,916 +0.20(+1.08%)
Apr 14, 2011 17.60 18.52 17.50 18.51 31,367,557 +0.75(+4.22%)
Apr 13, 2011 17.55 17.87 17.33 17.76 18,718,231 +0.39(+2.25%)
Apr 12, 2011 17.15 17.49 16.83 17.37 21,018,853 +0.05(+0.29%)
Apr 11, 2011 17.62 17.71 17.13 17.32 13,642,793 -0.23(-1.31%)
Apr 08, 2011 18.24 18.24 17.50 17.55 18,670,605 -0.55(-3.04%)
Apr 07, 2011 17.50 18.21 17.43 18.10 25,516,993 +0.64(+3.67%)
Apr 06, 2011 17.71 17.73 17.31 17.46 21,424,503 -0.12(-0.68%)
Apr 05, 2011 17.81 17.95 17.54 17.58 20,526,813 +0.03(+0.17%)
Apr 04, 2011 18.20 18.25 17.42 17.55 23,082,208 -0.65(-3.57%)
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.