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, 2008 4.686 4.763 4.655 4.713 116,412,176 +0.08(+1.73%)
Apr 29, 2008 4.488 4.690 4.488 4.632 62,532,536 +0.09(+2.07%)
Apr 28, 2008 4.600 4.669 4.520 4.538 58,398,620 -0.08(-1.79%)
Apr 25, 2008 4.619 4.632 4.474 4.621 60,198,056 +0.05(+1.00%)
Apr 24, 2008 4.715 4.738 4.506 4.575 71,503,400 -0.11(-2.40%)
Apr 23, 2008 4.534 4.738 4.474 4.687 111,252,600 +0.22(+4.82%)
Apr 22, 2008 4.474 4.522 4.376 4.472 64,063,788 -0.08(-1.86%)
Apr 21, 2008 4.327 4.587 4.327 4.557 74,118,024 +0.19(+4.47%)
Apr 18, 2008 4.392 4.431 4.302 4.362 62,523,692 +0.10(+2.37%)
Apr 17, 2008 4.121 4.277 4.119 4.261 65,077,548 -0.06(-1.38%)
Apr 16, 2008 4.314 4.376 4.238 4.321 70,523,880 +0.17(+3.97%)
Apr 15, 2008 4.128 4.171 4.038 4.155 47,306,264 +0.05(+1.17%)
Apr 14, 2008 4.233 4.243 4.082 4.107 85,029,112 -0.14(-3.35%)
Apr 11, 2008 4.254 4.499 4.222 4.249 120,555,720 -0.31(-6.79%)
Apr 10, 2008 4.520 4.704 4.424 4.559 119,063,008 +0.09(+1.95%)
Apr 09, 2008 4.435 4.518 4.394 4.472 73,620,880 +0.09(+1.99%)
Apr 08, 2008 4.357 4.527 4.357 4.385 69,711,448 -0.03(-0.57%)
Apr 07, 2008 4.412 4.476 4.376 4.410 79,575,984 +0.10(+2.40%)
Apr 04, 2008 4.490 4.513 4.295 4.307 166,507,952 -0.28(-6.01%)
Apr 03, 2008 4.630 4.637 4.447 4.582 91,786,600 -0.09(-1.87%)
Apr 02, 2008 4.830 4.830 4.632 4.669 67,210,864 -0.15(-3.05%)
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.