Skip to main content

NVIDIA Corp (NQ: NVDA )

900.12 -2.38 (-0.26%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 73.82 74.37 72.69 72.83 37,688,396 -1.54(-2.07%)
Apr 29, 2020 73.94 74.89 73.19 74.37 37,999,996 +1.77(+2.44%)
Apr 28, 2020 75.50 75.80 72.54 72.60 44,399,228 -1.43(-1.93%)
Apr 27, 2020 73.50 75.62 73.25 74.02 48,060,768 +1.87(+2.59%)
Apr 24, 2020 70.66 72.18 69.92 72.16 35,382,696 +1.39(+1.96%)
Apr 23, 2020 71.72 73.04 70.51 70.77 42,498,380 -0.53(-0.75%)
Apr 22, 2020 69.08 71.73 68.62 71.30 48,566,392 +4.15(+6.17%)
Apr 21, 2020 70.34 70.95 66.55 67.15 73,713,576 -4.37(-6.11%)
Apr 20, 2020 71.57 73.13 71.08 71.52 45,038,840 -1.31(-1.80%)
Apr 17, 2020 74.25 74.47 71.50 72.84 54,092,852 -1.74(-2.33%)
Apr 16, 2020 71.53 74.57 71.40 74.57 74,687,800 +4.60(+6.57%)
Apr 15, 2020 69.07 70.81 68.61 69.98 36,720,720 -0.77(-1.10%)
Apr 14, 2020 68.52 71.09 68.24 70.75 53,196,340 +3.51(+5.23%)
Apr 13, 2020 64.92 67.32 64.04 67.24 39,933,124 +1.72(+2.62%)
Apr 09, 2020 67.77 68.00 64.89 65.52 52,800,932 -1.00(-1.50%)
Apr 08, 2020 65.63 66.76 64.93 66.51 54,337,636 +1.97(+3.06%)
Apr 07, 2020 69.02 69.33 64.11 64.54 78,628,376 -2.33(-3.49%)
Apr 06, 2020 63.60 67.24 63.02 66.88 72,880,304 +6.10(+10.04%)
Apr 03, 2020 63.28 63.69 59.40 60.77 66,543,680 -2.88(-4.53%)
Apr 02, 2020 60.86 63.79 60.38 63.65 67,717,608 +3.09(+5.10%)
Apr 01, 2020 63.70 65.16 60.12 60.56 65,865,436 -5.12(-7.79%)
Mar 31, 2020 66.58 68.62 64.22 65.68 95,251,064 -0.50(-0.75%)
Mar 30, 2020 63.63 66.27 63.19 66.18 60,352,544 +3.20(+5.09%)
Mar 27, 2020 62.29 65.56 61.96 62.97 64,097,100 -1.12(-1.75%)
Mar 26, 2020 63.27 65.34 62.29 64.09 69,923,808 +2.90(+4.73%)
Mar 25, 2020 63.24 65.24 60.71 61.20 79,534,776 -0.89(-1.43%)
Mar 24, 2020 57.06 62.95 56.82 62.09 110,422,472 +9.09(+17.16%)
Mar 23, 2020 51.26 53.94 49.46 52.99 64,539,672 +1.73(+3.37%)
Mar 20, 2020 54.57 57.39 51.11 51.27 80,733,120 -1.80(-3.39%)
Mar 19, 2020 50.32 54.00 48.19 53.06 76,725,640 +2.53(+5.00%)
Mar 18, 2020 49.86 52.31 45.02 50.54 87,478,384 -3.60(-6.65%)
Mar 17, 2020 50.06 55.03 47.59 54.14 83,559,640 +2.05(+3.94%)
Mar 16, 2020 52.92 56.34 48.34 52.08 72,849,544 -7.93(-13.21%)
Mar 13, 2020 57.43 60.05 54.72 60.01 63,696,560 +6.11(+11.34%)
Mar 12, 2020 56.18 58.83 53.77 53.90 81,825,320 -7.51(-12.24%)
Mar 11, 2020 63.65 63.94 60.44 61.41 50,300,128 -3.64(-5.60%)
Mar 10, 2020 63.92 65.05 61.29 65.05 58,164,284 +3.90(+6.37%)
Mar 09, 2020 59.77 64.63 59.35 61.15 61,378,612 -5.13(-7.74%)
Mar 06, 2020 66.30 66.87 64.28 66.29 51,714,100 -1.81(-2.65%)
Mar 05, 2020 68.89 70.56 67.65 68.09 54,046,560 -2.80(-3.94%)
Mar 04, 2020 67.32 70.98 66.58 70.89 59,821,268 +4.64(+7.00%)
Mar 03, 2020 69.43 70.03 65.40 66.25 65,313,388 -2.63(-3.81%)
Mar 02, 2020 68.99 69.17 65.03 68.88 89,236,736 +1.58(+2.35%)
Feb 28, 2020 60.41 67.89 60.25 67.29 113,847,832 +4.35(+6.92%)
Feb 27, 2020 63.51 66.53 62.01 62.94 90,667,512 -3.71(-5.57%)
Feb 26, 2020 65.26 68.59 65.24 66.65 75,068,432 +1.39(+2.14%)
Feb 25, 2020 68.80 69.42 64.24 65.25 105,744,640 -2.80(-4.11%)
Feb 24, 2020 67.28 70.19 66.74 68.05 85,401,672 -5.18(-7.07%)
Feb 21, 2020 75.75 76.00 72.38 73.23 77,233,424 -3.64(-4.74%)
Feb 20, 2020 77.88 78.77 73.80 76.87 81,192,360 -1.49(-1.91%)
Feb 19, 2020 75.08 78.54 75.08 78.37 69,468,320 +4.51(+6.11%)
Feb 18, 2020 71.13 74.03 70.93 73.85 62,274,476 +1.69(+2.34%)
Feb 14, 2020 71.53 73.45 71.22 72.16 104,604,032 +4.73(+7.02%)
Feb 13, 2020 67.29 68.10 67.01 67.43 51,723,364 -0.44(-0.65%)
Feb 12, 2020 67.24 67.93 66.85 67.87 37,309,800 +1.16(+1.74%)
Feb 11, 2020 66.57 67.86 65.95 66.71 63,973,524 +1.23(+1.87%)
Feb 10, 2020 62.88 65.49 62.83 65.48 53,079,492 +2.83(+4.52%)
Feb 07, 2020 62.91 63.13 62.40 62.65 19,050,238 -0.66(-1.04%)
Feb 06, 2020 62.79 63.31 61.97 63.31 21,873,504 +0.87(+1.39%)
Feb 05, 2020 62.75 62.85 61.61 62.44 20,885,744 +0.90(+1.47%)
Feb 04, 2020 61.27 61.73 60.76 61.54 27,220,480 +1.69(+2.83%)
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.