Skip to main content

NVIDIA Corp (NQ: NVDA )

907.82 +5.32 (+0.59%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.421 4.426 4.366 4.376 32,236,518 -0.05(-1.18%)
Apr 29, 2014 4.435 4.444 4.378 4.428 18,047,206 +0.01(+0.21%)
Apr 28, 2014 4.473 4.497 4.364 4.418 23,925,804 -0.02(-0.43%)
Apr 25, 2014 4.554 4.596 4.430 4.437 33,091,970 -0.13(-2.75%)
Apr 24, 2014 4.554 4.610 4.554 4.563 41,295,324 +0.04(+0.89%)
Apr 23, 2014 4.478 4.535 4.471 4.523 27,524,022 +0.05(+1.17%)
Apr 22, 2014 4.440 4.499 4.416 4.471 26,864,806 +0.04(+0.86%)
Apr 21, 2014 4.400 4.445 4.371 4.433 12,346,515 +0.04(+0.81%)
Apr 17, 2014 4.364 4.397 4.397 4.397 16,201,112 +0.02(+0.38%)
Apr 16, 2014 4.392 4.397 4.325 4.381 24,733,256 +0.01(+0.22%)
Apr 15, 2014 4.345 4.395 4.302 4.371 32,115,990 +0.03(+0.71%)
Apr 14, 2014 4.321 4.357 4.293 4.340 30,618,460 +0.05(+1.10%)
Apr 11, 2014 4.321 4.388 4.236 4.293 37,261,296 -0.06(-1.41%)
Apr 10, 2014 4.445 4.506 4.340 4.355 39,152,548 -0.11(-2.44%)
Apr 09, 2014 4.490 4.527 4.428 4.463 44,493,252 -0.00(-0.11%)
Apr 08, 2014 4.314 4.480 4.307 4.468 49,523,188 +0.15(+3.57%)
Apr 07, 2014 4.302 4.397 4.279 4.314 45,111,724 +0.01(+0.33%)
Apr 04, 2014 4.461 4.487 4.280 4.300 38,835,840 -0.14(-3.10%)
Apr 03, 2014 4.400 4.545 4.397 4.437 63,224,160 +0.05(+1.08%)
Apr 02, 2014 4.418 4.428 4.371 4.390 25,309,088 -0.03(-0.64%)
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.