NVIDIA Corp (NQ: NVDA )

713.01 USD +16.01 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.03 22.30 21.98 22.20 5,471,083 +0.06(+0.25%)
Apr 29, 2015 22.15 22.37 22.05 22.14 4,878,919 -0.17(-0.74%)
Apr 28, 2015 22.16 22.39 21.95 22.30 5,862,106 +0.10(+0.47%)
Apr 27, 2015 22.10 22.59 21.91 22.20 6,211,356 +0.17(+0.77%)
Apr 24, 2015 22.21 22.22 21.78 22.03 6,023,972 -0.19(-0.86%)
Apr 23, 2015 21.90 22.43 21.65 22.22 6,484,469 -0.09(-0.40%)
Apr 22, 2015 22.19 22.34 21.85 22.31 5,185,481 +0.25(+1.16%)
Apr 21, 2015 22.36 22.36 21.95 22.05 5,761,365 -0.04(-0.16%)
Apr 20, 2015 22.30 22.44 22.05 22.09 5,790,581 -0.11(-0.50%)
Apr 17, 2015 22.02 22.42 22.01 22.20 7,340,917 -0.29(-1.29%)
Apr 16, 2015 22.50 22.69 22.33 22.49 3,882,058 -0.14(-0.62%)
Apr 15, 2015 22.42 22.78 22.31 22.63 6,088,945 +0.27(+1.21%)
Apr 14, 2015 22.46 22.55 22.14 22.36 5,506,052 -0.19(-0.84%)
Apr 13, 2015 22.71 22.84 22.45 22.55 5,917,806 -0.21(-0.92%)
Apr 10, 2015 22.55 22.77 22.47 22.76 6,468,219 +0.24(+1.04%)
Apr 09, 2015 21.85 22.60 21.84 22.52 9,485,827 +0.50(+2.29%)
Apr 08, 2015 21.88 22.10 21.67 22.02 9,160,786 +0.16(+0.73%)
Apr 07, 2015 21.67 22.09 21.55 21.86 10,349,069 +0.20(+0.90%)
Apr 06, 2015 20.97 21.74 20.75 21.67 12,896,584 +0.61(+2.87%)
Apr 02, 2015 21.13 21.06 21.06 21.06 4,805,100 +0.05(+0.24%)
Apr 01, 2015 21.01 21.08 20.65 21.01 8,269,223 +0.09(+0.41%)
Mar 31, 2015 21.41 21.43 20.91 20.92 8,927,942 -0.55(-2.54%)
Mar 30, 2015 21.48 21.58 21.20 21.47 6,331,256 +0.09(+0.42%)
Mar 27, 2015 21.09 21.46 20.75 21.38 7,957,152 +0.41(+1.98%)
Mar 26, 2015 20.61 21.05 20.50 20.96 7,797,997 -0.08(-0.36%)
Mar 25, 2015 22.39 22.39 20.97 21.04 13,561,730 -1.36(-6.07%)
Mar 24, 2015 22.64 22.80 22.30 22.40 8,261,825 -0.31(-1.37%)
Mar 23, 2015 22.77 23.07 22.70 22.71 10,650,277 -0.76(-3.24%)
Mar 20, 2015 23.41 23.61 23.19 23.47 11,552,119 +0.25(+1.10%)
Mar 19, 2015 22.95 23.30 22.78 23.21 7,768,859 +0.34(+1.51%)
Mar 18, 2015 23.25 23.37 22.66 22.87 10,346,084 -0.38(-1.63%)
Mar 17, 2015 22.92 23.26 22.76 23.25 7,498,498 +0.28(+1.22%)
Mar 16, 2015 22.88 23.11 22.73 22.97 5,923,764 +0.27(+1.19%)
Mar 13, 2015 22.56 22.76 22.25 22.70 8,982,188 +0.03(+0.13%)
Mar 12, 2015 22.66 22.83 22.26 22.67 10,174,015 -0.21(-0.92%)
Mar 11, 2015 23.00 23.30 22.82 22.88 6,552,965 -0.12(-0.50%)
Mar 10, 2015 22.71 23.15 22.67 23.00 13,180,267 +0.38(+1.70%)
Mar 09, 2015 22.56 22.78 22.51 22.61 5,559,693 +0.06(+0.27%)
Mar 06, 2015 22.73 22.84 22.52 22.55 6,434,807 -0.31(-1.36%)
Mar 05, 2015 22.43 22.90 22.37 22.86 8,076,363 +0.43(+1.92%)
Mar 04, 2015 22.10 22.48 22.01 22.43 5,670,947 +0.25(+1.13%)
Mar 03, 2015 22.43 22.54 22.18 22.18 4,008,638 -0.41(-1.84%)
Mar 02, 2015 22.00 22.72 21.97 22.59 7,537,281 +0.54(+2.43%)
Feb 27, 2015 22.14 22.19 21.98 22.06 3,937,273 -0.14(-0.63%)
Feb 26, 2015 22.16 22.33 22.02 22.20 3,820,897 +0.06(+0.27%)
Feb 25, 2015 22.22 22.32 22.04 22.14 3,094,726 -0.17(-0.76%)
Feb 24, 2015 22.16 22.31 21.96 22.31 3,733,268 +0.15(+0.68%)
Feb 23, 2015 22.33 22.33 22.05 22.16 3,125,233 -0.17(-0.78%)
Feb 20, 2015 22.16 22.35 22.00 22.33 3,943,820 +0.16(+0.72%)
Feb 19, 2015 22.40 22.44 22.08 22.17 4,235,360 +0.05(+0.25%)
Feb 18, 2015 22.35 22.39 22.08 22.12 4,273,930 -0.25(-1.14%)
Feb 17, 2015 22.27 22.49 22.13 22.38 5,083,366 +0.07(+0.29%)
Feb 13, 2015 22.25 22.31 22.31 22.31 7,752,100 +0.01(+0.04%)
Feb 12, 2015 22.00 22.50 21.87 22.30 16,922,044 +1.49(+7.16%)
Feb 11, 2015 21.00 21.00 20.67 20.81 8,007,049 -0.14(-0.67%)
Feb 10, 2015 20.40 20.96 20.31 20.95 5,654,916 +0.57(+2.80%)
Feb 09, 2015 20.28 20.44 20.15 20.38 6,849,193 -0.02(-0.10%)
Feb 06, 2015 20.47 20.71 20.31 20.40 5,263,073 -0.09(-0.41%)
Feb 05, 2015 20.18 20.50 20.16 20.49 3,511,035 +0.33(+1.61%)
Feb 04, 2015 20.05 20.39 19.99 20.16 4,537,372 +0.05(+0.25%)
Feb 03, 2015 19.76 20.13 19.66 20.11 4,586,670 +0.49(+2.50%)
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.