Skip to main content

NVIDIA Corp (NQ: NVDA )

119.17 +5.80 (+5.11%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.40 20.12 18.51 18.54 501,022,976 -1.23(-6.24%)
Apr 28, 2022 18.96 20.03 18.49 19.78 569,882,368 +1.37(+7.42%)
Apr 27, 2022 18.59 19.16 18.29 18.41 499,219,872 -0.37(-1.99%)
Apr 26, 2022 19.71 19.78 18.67 18.78 652,809,408 -1.11(-5.60%)
Apr 25, 2022 19.20 19.94 19.09 19.90 641,429,376 +0.39(+1.98%)
Apr 22, 2022 20.30 20.48 19.50 19.51 625,452,800 -0.67(-3.31%)
Apr 21, 2022 21.70 22.39 20.00 20.18 656,043,840 -1.30(-6.05%)
Apr 20, 2022 22.51 22.67 21.20 21.48 468,706,400 -0.72(-3.23%)
Apr 19, 2022 21.72 22.37 21.31 22.19 512,672,576 +0.41(+1.91%)
Apr 18, 2022 21.20 22.08 21.07 21.78 525,106,624 +0.52(+2.47%)
Apr 14, 2022 22.50 22.77 21.16 21.25 569,218,816 -0.94(-4.26%)
Apr 13, 2022 21.72 22.50 21.45 22.20 516,822,080 +0.70(+3.25%)
Apr 12, 2022 22.53 22.72 21.28 21.50 661,844,352 -0.41(-1.88%)
Apr 11, 2022 22.21 22.32 21.66 21.91 574,650,624 -1.20(-5.20%)
Apr 08, 2022 23.91 23.92 23.06 23.11 525,062,336 -1.09(-4.50%)
Apr 07, 2022 24.44 24.72 23.47 24.20 557,702,848 -0.20(-0.82%)
Apr 06, 2022 24.93 25.29 24.00 24.40 703,441,216 -1.52(-5.88%)
Apr 05, 2022 27.25 27.31 25.81 25.93 436,531,488 -1.43(-5.22%)
Apr 04, 2022 26.72 27.55 26.61 27.35 397,653,856 +0.65(+2.43%)
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.