Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM 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%)
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.