NVIDIA Corp (NQ: NVDA )

569.72 USD +23.11 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 19.64 20.44 19.61 20.00 20,894,639 +0.49(+2.51%)
Apr 28, 2011 19.30 19.90 19.08 19.51 17,133,952 +0.21(+1.09%)
Apr 27, 2011 19.40 19.40 18.90 19.30 11,250,080 +0.00(+0.00%)
Apr 26, 2011 18.97 19.49 18.78 19.30 16,913,809 +0.49(+2.60%)
Apr 25, 2011 18.93 19.12 18.59 18.81 15,490,281 +0.29(+1.57%)
Apr 21, 2011 18.77 18.89 18.48 18.52 10,534,546 -0.05(-0.27%)
Apr 20, 2011 18.68 18.95 18.27 18.57 16,233,458 +0.55(+3.05%)
Apr 19, 2011 18.10 18.17 17.53 18.02 16,483,447 -0.07(-0.39%)
Apr 18, 2011 18.27 18.39 17.80 18.09 18,582,577 -0.62(-3.31%)
Apr 15, 2011 18.37 18.94 18.28 18.71 24,242,916 +0.20(+1.08%)
Apr 14, 2011 17.60 18.52 17.50 18.51 31,367,557 +0.75(+4.22%)
Apr 13, 2011 17.55 17.87 17.33 17.76 18,718,231 +0.39(+2.25%)
Apr 12, 2011 17.15 17.49 16.83 17.37 21,018,853 +0.05(+0.29%)
Apr 11, 2011 17.62 17.71 17.13 17.32 13,642,793 -0.23(-1.31%)
Apr 08, 2011 18.24 18.24 17.50 17.55 18,670,605 -0.55(-3.04%)
Apr 07, 2011 17.50 18.21 17.43 18.10 25,516,993 +0.64(+3.67%)
Apr 06, 2011 17.71 17.73 17.31 17.46 21,424,503 -0.12(-0.68%)
Apr 05, 2011 17.81 17.95 17.54 17.58 20,526,813 +0.03(+0.17%)
Apr 04, 2011 18.20 18.25 17.42 17.55 23,082,208 -0.65(-3.57%)
Apr 01, 2011 18.70 18.72 17.95 18.20 21,251,712 -0.26(-1.41%)
Mar 31, 2011 18.48 18.68 18.12 18.46 16,377,740 +0.01(+0.05%)
Mar 30, 2011 18.45 19.40 18.21 18.45 29,396,430 -0.72(-3.76%)
Mar 29, 2011 19.32 19.39 18.91 19.17 17,894,048 -0.15(-0.78%)
Mar 28, 2011 19.07 19.64 18.90 19.32 30,092,982 +0.69(+3.70%)
Mar 25, 2011 19.40 19.45 18.60 18.63 29,916,617 -0.60(-3.12%)
Mar 24, 2011 18.19 19.45 18.15 19.23 44,484,539 +1.42(+7.97%)
Mar 23, 2011 17.42 17.86 17.04 17.81 19,559,842 +0.36(+2.09%)
Mar 22, 2011 17.71 17.88 17.37 17.45 17,959,300 -0.32(-1.77%)
Mar 21, 2011 17.82 18.18 17.58 17.76 18,792,726 +0.14(+0.79%)
Mar 18, 2011 18.14 18.20 17.60 17.62 22,173,961 -0.24(-1.34%)
Mar 17, 2011 18.00 18.03 17.20 17.86 30,961,347 +0.33(+1.88%)
Mar 16, 2011 17.50 18.35 17.30 17.53 36,885,999 -0.13(-0.74%)
Mar 15, 2011 17.31 17.96 17.01 17.66 31,363,974 -0.54(-2.97%)
Mar 14, 2011 18.19 18.65 17.90 18.20 25,083,966 +0.15(+0.83%)
Mar 11, 2011 18.07 18.55 17.66 18.05 37,176,259 +0.13(+0.73%)
Mar 10, 2011 18.70 18.84 17.90 17.92 43,047,168 -1.22(-6.37%)
Mar 09, 2011 19.49 19.68 18.97 19.14 32,974,386 -0.41(-2.10%)
Mar 08, 2011 20.69 20.80 19.12 19.55 48,679,644 -0.92(-4.49%)
Mar 07, 2011 20.91 20.98 19.95 20.47 25,476,899 -0.29(-1.37%)
Mar 04, 2011 20.89 21.10 20.53 20.75 23,996,807 -0.12(-0.55%)
Mar 03, 2011 21.23 21.35 20.24 20.87 39,824,487 +0.12(+0.58%)
Mar 02, 2011 21.62 22.03 20.25 20.75 42,941,981 -0.90(-4.16%)
Mar 01, 2011 22.70 22.99 21.65 21.65 24,676,931 -1.01(-4.46%)
Feb 28, 2011 23.50 23.51 22.14 22.66 22,592,359 -0.46(-1.99%)
Feb 25, 2011 23.26 23.50 22.94 23.12 19,392,243 +0.47(+2.08%)
Feb 24, 2011 22.22 23.04 22.06 22.65 31,143,527 +0.54(+2.44%)
Feb 23, 2011 23.21 23.43 21.78 22.11 37,274,883 -1.10(-4.74%)
Feb 22, 2011 24.79 24.86 23.13 23.21 34,895,854 -2.42(-9.44%)
Feb 18, 2011 25.54 25.95 25.23 25.63 34,863,217 -0.05(-0.19%)
Feb 17, 2011 22.72 26.01 22.61 25.68 86,731,270 +2.30(+9.84%)
Feb 16, 2011 22.85 23.71 22.77 23.38 32,570,461 +0.83(+3.68%)
Feb 15, 2011 23.15 23.23 22.45 22.55 22,157,028 -0.56(-2.42%)
Feb 14, 2011 23.75 24.50 23.02 23.11 32,172,542 -0.36(-1.53%)
Feb 11, 2011 22.74 24.21 22.37 23.47 33,981,840 +0.65(+2.85%)
Feb 10, 2011 22.77 23.21 22.60 22.82 26,044,824 -0.47(-2.02%)
Feb 09, 2011 23.96 24.20 22.86 23.29 31,926,014 -0.58(-2.44%)
Feb 08, 2011 24.63 24.79 23.76 23.87 26,914,872 -0.73(-2.96%)
Feb 07, 2011 25.32 25.43 24.51 24.60 23,341,748 -1.07(-4.16%)
Feb 04, 2011 25.45 25.87 25.35 25.67 21,822,434 +0.58(+2.29%)
Feb 03, 2011 25.62 25.62 24.55 25.09 25,769,344 -0.49(-1.90%)
Feb 02, 2011 24.33 26.17 24.33 25.58 40,154,334 +1.11(+4.54%)
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.