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, 2019 44.21 45.20 44.01 44.94 36,514,812 +0.41(+0.93%)
Apr 29, 2019 44.30 44.81 43.58 44.53 39,446,416 +0.31(+0.70%)
Apr 26, 2019 44.87 44.91 43.03 44.22 87,492,872 -2.19(-4.72%)
Apr 25, 2019 47.07 47.29 45.61 46.41 50,172,760 -1.06(-2.23%)
Apr 24, 2019 47.45 47.88 46.84 47.47 32,002,238 +0.12(+0.26%)
Apr 23, 2019 46.93 47.66 46.83 47.34 34,892,316 +0.55(+1.17%)
Apr 22, 2019 46.02 46.95 45.71 46.80 28,163,296 +0.54(+1.16%)
Apr 18, 2019 46.57 46.91 45.98 46.26 38,359,260 -0.25(-0.53%)
Apr 17, 2019 47.08 47.29 46.28 46.50 31,842,896 -0.23(-0.49%)
Apr 16, 2019 46.25 46.92 45.93 46.73 39,749,360 +0.87(+1.90%)
Apr 15, 2019 47.05 47.15 45.46 45.86 44,287,840 -1.32(-2.79%)
Apr 12, 2019 47.95 47.99 47.09 47.18 47,492,876 -0.38(-0.80%)
Apr 11, 2019 47.72 48.04 47.07 47.56 37,684,304 -0.14(-0.29%)
Apr 10, 2019 46.99 47.96 46.94 47.70 44,741,644 +0.71(+1.50%)
Apr 09, 2019 47.29 47.40 46.57 46.99 44,278,152 -0.59(-1.25%)
Apr 08, 2019 47.11 47.87 46.87 47.59 42,683,328 +0.17(+0.37%)
Apr 05, 2019 47.18 47.59 46.81 47.41 48,503,740 +0.67(+1.43%)
Apr 04, 2019 46.68 47.17 46.12 46.75 46,043,660 -0.09(-0.19%)
Apr 03, 2019 45.94 47.43 45.89 46.83 79,401,832 +1.40(+3.07%)
Apr 02, 2019 45.50 45.88 45.07 45.44 44,350,132 +0.18(+0.40%)
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.