NVIDIA Corp (NQ: NVDA )

306.93 USD -14.33 (-4.46%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.66 18.68 18.43 18.47 7,637,342 -0.22(-1.18%)
Apr 29, 2014 18.72 18.76 18.48 18.69 4,275,669 +0.04(+0.21%)
Apr 28, 2014 18.88 18.98 18.42 18.65 5,668,402 -0.08(-0.43%)
Apr 25, 2014 19.22 19.40 18.70 18.73 7,840,012 -0.53(-2.75%)
Apr 24, 2014 19.22 19.46 19.22 19.26 9,783,516 +0.17(+0.89%)
Apr 23, 2014 18.90 19.14 18.87 19.09 6,520,877 +0.22(+1.17%)
Apr 22, 2014 18.74 18.99 18.64 18.87 6,364,698 +0.16(+0.86%)
Apr 21, 2014 18.57 18.76 18.45 18.71 2,925,085 +0.15(+0.81%)
Apr 17, 2014 18.42 18.56 18.56 18.56 3,838,300 +0.07(+0.38%)
Apr 16, 2014 18.54 18.56 18.25 18.49 5,859,700 +0.04(+0.22%)
Apr 15, 2014 18.34 18.55 18.16 18.45 7,608,787 +0.13(+0.71%)
Apr 14, 2014 18.24 18.39 18.12 18.32 7,253,998 +0.20(+1.10%)
Apr 11, 2014 18.24 18.52 17.88 18.12 8,827,791 -0.26(-1.41%)
Apr 10, 2014 18.76 19.02 18.32 18.38 9,275,859 -0.46(-2.44%)
Apr 09, 2014 18.95 19.11 18.69 18.84 10,541,156 -0.02(-0.11%)
Apr 08, 2014 18.21 18.91 18.18 18.86 11,732,828 +0.65(+3.57%)
Apr 07, 2014 18.16 18.56 18.06 18.21 10,687,682 +0.06(+0.33%)
Apr 04, 2014 18.83 18.94 18.07 18.15 9,200,826 -0.58(-3.10%)
Apr 03, 2014 18.57 19.18 18.56 18.73 14,978,805 +0.20(+1.08%)
Apr 02, 2014 18.65 18.69 18.45 18.53 5,996,124 -0.12(-0.64%)
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.