Skip to main content

NVIDIA Corp (NQ: NVDA )

907.37 +4.87 (+0.54%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 73.82 74.36 72.68 72.82 37,689,668 -1.54(-2.07%)
Apr 29, 2020 73.94 74.89 73.19 74.36 38,001,276 +1.77(+2.44%)
Apr 28, 2020 75.49 75.79 72.54 72.59 44,400,728 -1.43(-1.93%)
Apr 27, 2020 73.50 75.62 73.25 74.02 48,062,388 +1.87(+2.59%)
Apr 24, 2020 70.66 72.17 69.91 72.15 35,383,892 +1.39(+1.96%)
Apr 23, 2020 71.72 73.04 70.51 70.76 42,499,812 -0.53(-0.75%)
Apr 22, 2020 69.07 71.72 68.62 71.30 48,568,028 +4.15(+6.17%)
Apr 21, 2020 70.34 70.95 66.55 67.15 73,716,064 -4.37(-6.11%)
Apr 20, 2020 71.57 73.13 71.08 71.52 45,040,360 -1.31(-1.80%)
Apr 17, 2020 74.25 74.46 71.49 72.83 54,094,676 -1.74(-2.33%)
Apr 16, 2020 71.53 74.57 71.40 74.57 74,690,320 +4.60(+6.57%)
Apr 15, 2020 69.07 70.80 68.61 69.97 36,721,960 -0.77(-1.10%)
Apr 14, 2020 68.52 71.09 68.24 70.75 53,198,136 +3.51(+5.23%)
Apr 13, 2020 64.92 67.32 64.03 67.23 39,934,468 +1.72(+2.62%)
Apr 09, 2020 67.77 68.00 64.89 65.52 52,802,712 -1.00(-1.50%)
Apr 08, 2020 65.63 66.76 64.93 66.51 54,339,472 +1.97(+3.06%)
Apr 07, 2020 69.02 69.33 64.11 64.54 78,631,032 -2.33(-3.49%)
Apr 06, 2020 63.59 67.24 63.02 66.87 72,882,760 +6.10(+10.04%)
Apr 03, 2020 63.28 63.69 59.40 60.77 66,545,924 -2.88(-4.52%)
Apr 02, 2020 60.85 63.78 60.37 63.65 67,719,896 +3.09(+5.10%)
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.