Skip to main content

NVIDIA Corp (NQ: NVDA )

174.22 -15.67 (-8.25%)
Streaming Delayed Price Updated: 12:05 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.112 4.120 3.925 3.928 106,822,392 -0.23(-5.65%)
Apr 29, 2010 4.053 4.168 3.993 4.162 98,712,480 +0.12(+3.03%)
Apr 28, 2010 4.030 4.098 3.958 4.040 67,216,304 +0.01(+0.19%)
Apr 27, 2010 4.120 4.162 4.020 4.032 60,670,028 -0.12(-2.83%)
Apr 26, 2010 4.115 4.200 4.107 4.150 49,108,876 +0.04(+0.97%)
Apr 23, 2010 4.155 4.165 4.037 4.110 75,292,224 -0.06(-1.38%)
Apr 22, 2010 4.082 4.180 4.025 4.168 65,693,992 +0.02(+0.42%)
Apr 21, 2010 4.282 4.287 4.100 4.150 89,590,736 -0.11(-2.58%)
Apr 20, 2010 4.275 4.320 4.205 4.260 67,818,624 +0.01(+0.35%)
Apr 19, 2010 4.232 4.258 4.103 4.245 109,449,144 -0.02(-0.47%)
Apr 16, 2010 4.320 4.338 4.170 4.265 191,786,336 -0.24(-5.27%)
Apr 15, 2010 4.485 4.530 4.440 4.503 95,755,568 +0.03(+0.73%)
Apr 14, 2010 4.510 4.532 4.400 4.470 90,021,216 +0.05(+1.25%)
Apr 13, 2010 4.343 4.430 4.325 4.415 64,366,700 +0.09(+2.08%)
Apr 12, 2010 4.253 4.343 4.245 4.325 54,645,952 +0.08(+1.82%)
Apr 09, 2010 4.210 4.263 4.188 4.247 81,760,296 +0.03(+0.65%)
Apr 08, 2010 4.263 4.294 4.197 4.220 103,759,872 -0.07(-1.63%)
Apr 07, 2010 4.235 4.362 4.200 4.290 81,741,344 +0.03(+0.65%)
Apr 06, 2010 4.315 4.325 4.188 4.263 80,832,480 -0.11(-2.46%)
Apr 05, 2010 4.332 4.378 4.327 4.370 41,363,304 +0.07(+1.51%)
Apr 01, 2010 4.370 4.305 4.305 4.305 33,966,400 -0.04(-1.03%)
Mar 31, 2010 4.390 4.410 4.327 4.350 38,983,672 -0.06(-1.30%)
Mar 30, 2010 4.440 4.463 4.332 4.407 32,410,084 +0.02(+0.40%)
Mar 29, 2010 4.362 4.400 4.303 4.390 39,445,456 +0.05(+1.27%)
Mar 26, 2010 4.372 4.418 4.299 4.335 34,471,532 +0.00(+0.00%)
Mar 25, 2010 4.385 4.412 4.325 4.335 49,518,232 +0.01(+0.29%)
Mar 24, 2010 4.435 4.447 4.314 4.322 43,625,176 -0.15(-3.35%)
Mar 23, 2010 4.414 4.495 4.385 4.473 49,361,012 +0.09(+2.05%)
Mar 22, 2010 4.258 4.400 4.258 4.383 43,533,256 +0.07(+1.62%)
Mar 19, 2010 4.430 4.442 4.258 4.312 58,463,308 -0.05(-1.20%)
Mar 18, 2010 4.532 4.532 4.325 4.365 74,096,112 -0.16(-3.54%)
Mar 17, 2010 4.465 4.585 4.465 4.525 65,116,580 +0.09(+1.94%)
Mar 16, 2010 4.287 4.465 4.285 4.439 66,498,596 +0.15(+3.47%)
Mar 15, 2010 4.260 4.350 4.250 4.290 35,890,392 -0.02(-0.52%)
Mar 12, 2010 4.345 4.357 4.290 4.312 52,034,968 +0.01(+0.35%)
Mar 11, 2010 4.362 4.378 4.280 4.298 54,065,700 -0.10(-2.27%)
Mar 10, 2010 4.375 4.445 4.372 4.397 41,851,848 +0.01(+0.23%)
Mar 09, 2010 4.272 4.430 4.270 4.388 83,082,816 +0.16(+3.72%)
Mar 08, 2010 4.295 4.308 4.213 4.230 43,931,104 -0.06(-1.46%)
Mar 05, 2010 4.135 4.322 4.135 4.293 63,289,960 +0.13(+3.06%)
Mar 04, 2010 4.175 4.207 4.112 4.165 55,739,284 +0.01(+0.18%)
Mar 03, 2010 4.235 4.258 4.122 4.157 39,929,764 -0.05(-1.25%)
Mar 02, 2010 4.250 4.303 4.180 4.210 53,864,468 -0.00(-0.06%)
Mar 01, 2010 4.053 4.232 4.020 4.213 55,586,428 +0.16(+4.01%)
Feb 26, 2010 4.080 4.110 4.025 4.050 39,341,592 -0.05(-1.22%)
Feb 25, 2010 4.043 4.110 3.940 4.100 57,696,884 -0.04(-0.91%)
Feb 24, 2010 4.088 4.178 4.075 4.138 44,586,636 +0.08(+2.10%)
Feb 23, 2010 4.165 4.183 4.010 4.053 48,977,596 -0.10(-2.41%)
Feb 22, 2010 4.162 4.225 4.125 4.152 45,808,220 +0.01(+0.18%)
Feb 19, 2010 4.150 4.195 4.125 4.145 51,062,448 -0.02(-0.54%)
Feb 18, 2010 4.215 4.237 4.053 4.168 151,550,720 -0.29(-6.56%)
Feb 17, 2010 4.473 4.475 4.331 4.460 87,481,648 +0.04(+0.96%)
Feb 16, 2010 4.395 4.435 4.343 4.418 45,702,164 +0.08(+1.84%)
Feb 12, 2010 4.250 4.338 4.338 4.338 78,021,200 +0.06(+1.34%)
Feb 11, 2010 4.157 4.325 4.128 4.280 69,597,808 +0.19(+4.58%)
Feb 10, 2010 4.040 4.130 4.013 4.093 53,582,440 +0.08(+1.93%)
Feb 09, 2010 4.112 4.133 3.975 4.015 93,014,144 -0.03(-0.80%)
Feb 08, 2010 4.043 4.145 3.968 4.048 44,515,644 -0.01(-0.18%)
Feb 05, 2010 3.970 4.065 3.900 4.055 60,485,288 +0.08(+2.01%)
Feb 04, 2010 4.183 4.183 3.930 3.975 77,878,944 -0.24(-5.81%)
Feb 03, 2010 4.147 4.237 4.128 4.220 56,229,472 +0.04(+0.84%)
Feb 02, 2010 4.128 4.237 4.115 4.185 84,981,200 +0.04(+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.