Skip to main content

NVIDIA Corp (NQ: NVDA )

113.42 -2.17 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.9006 0.9026 0.8779 0.8876 322,136,160 -0.02(-1.85%)
Apr 28, 2016 0.9263 0.9318 0.9021 0.9043 381,498,784 -0.03(-2.97%)
Apr 27, 2016 0.9091 0.9326 0.9074 0.9321 352,647,328 +0.02(+2.28%)
Apr 26, 2016 0.9161 0.9266 0.9073 0.9113 214,679,408 +0.00(+0.08%)
Apr 25, 2016 0.9063 0.9156 0.9038 0.9106 192,129,968 +0.00(+0.50%)
Apr 22, 2016 0.9126 0.9188 0.9030 0.9061 223,703,824 -0.00(-0.38%)
Apr 21, 2016 0.9108 0.9151 0.9056 0.9096 178,336,928 -0.00(-0.11%)
Apr 20, 2016 0.9056 0.9161 0.9046 0.9106 200,322,672 +0.00(+0.39%)
Apr 19, 2016 0.9271 0.9288 0.9013 0.9071 309,374,688 -0.02(-1.79%)
Apr 18, 2016 0.9258 0.9258 0.9146 0.9236 307,536,832 -0.00(-0.43%)
Apr 15, 2016 0.9201 0.9358 0.9171 0.9276 437,288,128 +0.01(+0.79%)
Apr 14, 2016 0.9153 0.9243 0.9116 0.9203 416,867,616 +0.00(+0.27%)
Apr 13, 2016 0.8993 0.9181 0.8993 0.9178 350,964,032 +0.02(+2.51%)
Apr 12, 2016 0.8993 0.9006 0.8779 0.8953 292,975,584 -0.00(-0.11%)
Apr 11, 2016 0.8961 0.9111 0.8934 0.8963 387,801,824 +0.01(+0.62%)
Apr 08, 2016 0.8924 0.8981 0.8820 0.8909 256,120,704 +0.01(+0.65%)
Apr 07, 2016 0.8886 0.8966 0.8814 0.8851 378,362,208 -0.01(-1.03%)
Apr 06, 2016 0.8819 0.8949 0.8651 0.8944 453,679,520 +0.00(+0.14%)
Apr 05, 2016 0.8864 0.9013 0.8829 0.8931 339,809,984 -0.00(-0.14%)
Apr 04, 2016 0.9106 0.9153 0.8909 0.8944 394,228,000 -0.01(-0.97%)
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.