Indicators

NVIDIA Corp (NQ: NVDA )

876.10 +16.09 (+1.87%)

Streaming Delayed Price Updated: 2:44 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.961	2.997	2.940	2.981	28,589,590	+0.00(+0.15%)
Apr 27, 2012	2.997	3.015	2.945	2.977	51,818,424	-0.03(-0.84%)
Apr 26, 2012	2.997	3.027	2.977	3.002	58,778,680	+0.00(+0.08%)
Apr 25, 2012	2.984	3.023	2.929	3.000	79,262,344	+0.06(+2.03%)
Apr 24, 2012	3.043	3.069	2.924	2.940	79,579,544	-0.09(-3.10%)
Apr 23, 2012	3.018	3.047	2.961	3.034	76,987,584	-0.04(-1.19%)
Apr 20, 2012	3.151	3.160	3.064	3.071	55,555,692	-0.06(-1.94%)
Apr 19, 2012	3.140	3.259	3.117	3.132	72,721,504	-0.05(-1.55%)
Apr 18, 2012	3.195	3.211	3.142	3.181	43,687,312	-0.03(-1.07%)
Apr 17, 2012	3.218	3.257	3.204	3.215	50,220,260	+0.01(+0.21%)
Apr 16, 2012	3.270	3.280	3.156	3.208	50,507,128	-0.04(-1.20%)
Apr 13, 2012	3.337	3.354	3.245	3.247	33,937,220	-0.12(-3.54%)
Apr 12, 2012	3.293	3.385	3.280	3.367	41,954,276	+0.08(+2.37%)
Apr 11, 2012	3.291	3.360	3.280	3.289	40,656,380	+0.04(+1.27%)
Apr 10, 2012	3.298	3.344	3.231	3.247	51,273,796	-0.06(-1.94%)
Apr 09, 2012	3.302	3.323	3.247	3.312	39,843,516	-0.04(-1.30%)
Apr 05, 2012	3.364	3.406	3.344	3.355	40,994,808	-0.00(-0.14%)
Apr 04, 2012	3.406	3.449	3.339	3.360	54,057,724	-0.10(-2.85%)
Apr 03, 2012	3.541	3.545	3.440	3.458	46,925,980	-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.