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, 2012 2.961 2.997 2.940 2.981 28,590,556 +0.00(+0.15%)
Apr 27, 2012 2.997 3.015 2.945 2.977 51,820,176 -0.03(-0.84%)
Apr 26, 2012 2.997 3.027 2.977 3.002 58,780,664 +0.00(+0.08%)
Apr 25, 2012 2.984 3.023 2.929 3.000 79,265,024 +0.06(+2.03%)
Apr 24, 2012 3.043 3.068 2.924 2.940 79,582,232 -0.09(-3.10%)
Apr 23, 2012 3.018 3.047 2.961 3.034 76,990,184 -0.04(-1.20%)
Apr 20, 2012 3.151 3.160 3.064 3.071 55,557,568 -0.06(-1.94%)
Apr 19, 2012 3.139 3.259 3.117 3.131 72,723,960 -0.05(-1.55%)
Apr 18, 2012 3.195 3.211 3.142 3.181 43,688,788 -0.03(-1.07%)
Apr 17, 2012 3.217 3.256 3.204 3.215 50,221,956 +0.01(+0.21%)
Apr 16, 2012 3.270 3.279 3.156 3.208 50,508,832 -0.04(-1.20%)
Apr 13, 2012 3.337 3.354 3.245 3.247 33,938,368 -0.12(-3.54%)
Apr 12, 2012 3.293 3.385 3.279 3.367 41,955,696 +0.08(+2.37%)
Apr 11, 2012 3.291 3.360 3.279 3.289 40,657,752 +0.04(+1.27%)
Apr 10, 2012 3.298 3.344 3.231 3.247 51,275,528 -0.06(-1.94%)
Apr 09, 2012 3.302 3.323 3.247 3.312 39,844,860 -0.04(-1.30%)
Apr 05, 2012 3.364 3.406 3.344 3.355 40,996,192 -0.00(-0.14%)
Apr 04, 2012 3.406 3.449 3.339 3.360 54,059,552 -0.10(-2.85%)
Apr 03, 2012 3.541 3.545 3.440 3.458 46,927,568 -0.06(-1.63%)
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.