NVIDIA Corp (NQ: NVDA )

233.74 USD -7.76 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.35 22.63 21.92 21.93 9,389,725 -0.12(-0.54%)
Apr 27, 2007 22.27 22.52 21.69 22.05 9,234,231 -0.30(-1.34%)
Apr 26, 2007 22.07 22.51 21.87 22.35 8,334,415 +0.27(+1.24%)
Apr 25, 2007 21.67 22.19 21.57 22.07 8,493,994 +0.37(+1.72%)
Apr 24, 2007 21.27 21.89 21.13 21.70 17,137,169 +0.79(+3.76%)
Apr 23, 2007 21.16 21.20 20.85 20.91 9,923,425 -0.35(-1.63%)
Apr 20, 2007 21.32 21.33 20.98 21.26 9,895,028 +0.25(+1.17%)
Apr 19, 2007 20.56 21.13 20.50 21.01 9,493,279 +0.29(+1.38%)
Apr 18, 2007 20.44 20.91 20.33 20.73 11,396,645 +0.25(+1.24%)
Apr 17, 2007 20.79 21.27 20.37 20.47 17,652,140 +0.19(+0.95%)
Apr 16, 2007 20.33 20.49 20.02 20.28 11,198,901 -0.11(-0.52%)
Apr 13, 2007 20.15 20.43 19.91 20.39 10,644,816 +0.17(+0.82%)
Apr 12, 2007 19.55 20.28 19.43 20.22 12,395,422 +0.56(+2.85%)
Apr 11, 2007 20.06 20.26 19.59 19.66 13,553,481 -0.36(-1.80%)
Apr 10, 2007 20.20 20.43 19.98 20.02 13,237,057 -0.21(-1.02%)
Apr 09, 2007 20.60 20.83 20.19 20.23 10,682,476 -0.37(-1.81%)
Apr 05, 2007 19.13 20.62 19.13 20.60 22,224,673 +1.55(+8.12%)
Apr 04, 2007 19.07 19.22 19.00 19.05 6,030,510 -0.04(-0.21%)
Apr 03, 2007 19.17 19.38 18.91 19.09 7,897,217 -0.07(-0.38%)
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.