Skip to main content

NVIDIA Corp (NQ: NVDA )

116.68 +1.09 (+0.94%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.17 15.36 14.99 15.01 201,961,216 -0.32(-2.06%)
Apr 29, 2021 15.40 15.43 15.07 15.32 173,172,000 +0.05(+0.31%)
Apr 28, 2021 15.36 15.53 15.21 15.27 209,362,768 -0.11(-0.68%)
Apr 27, 2021 15.57 15.67 15.35 15.38 164,556,560 -0.10(-0.62%)
Apr 26, 2021 15.18 15.47 15.12 15.47 197,773,360 +0.21(+1.39%)
Apr 23, 2021 14.93 15.33 14.90 15.26 227,832,032 +0.41(+2.79%)
Apr 22, 2021 15.37 15.43 14.78 14.85 277,597,152 -0.51(-3.32%)
Apr 21, 2021 15.11 15.36 15.10 15.36 216,619,280 +0.19(+1.25%)
Apr 20, 2021 15.32 15.49 14.96 15.17 333,989,248 -0.19(-1.24%)
Apr 19, 2021 15.53 15.80 15.23 15.36 404,338,752 -0.55(-3.46%)
Apr 16, 2021 16.05 16.16 15.86 15.91 335,292,352 -0.22(-1.39%)
Apr 15, 2021 15.66 16.21 15.63 16.13 598,237,184 +0.86(+5.63%)
Apr 14, 2021 15.62 15.72 15.22 15.27 385,376,000 -0.40(-2.57%)
Apr 13, 2021 15.23 15.70 15.12 15.68 675,852,416 +0.47(+3.09%)
Apr 12, 2021 14.29 15.35 14.14 15.21 868,492,864 +0.81(+5.62%)
Apr 09, 2021 14.21 14.40 14.17 14.40 195,219,440 +0.08(+0.58%)
Apr 08, 2021 14.25 14.47 14.25 14.31 244,199,552 +0.17(+1.23%)
Apr 07, 2021 13.88 14.24 13.71 14.14 251,140,256 +0.28(+2.03%)
Apr 06, 2021 14.00 14.05 13.77 13.86 191,558,080 -0.13(-0.90%)
Apr 05, 2021 13.86 14.01 13.73 13.98 255,425,152 +0.18(+1.27%)
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.