Skip to main content

NVIDIA Corp (NQ: NVDA )

113.93 -1.66 (-1.44%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 0.3393 0.3435 0.3371 0.3435 277,271,648 +0.00(+1.47%)
Apr 29, 2013 0.3351 0.3398 0.3336 0.3386 270,242,496 +0.00(+1.19%)
Apr 26, 2013 0.3356 0.3361 0.3341 0.3346 325,017,152 -0.00(-0.45%)
Apr 25, 2013 0.3351 0.3368 0.3321 0.3361 0 +0.00(+0.82%)
Apr 24, 2013 0.3233 0.3361 0.3231 0.3333 0 +0.01(+3.41%)
Apr 23, 2013 0.3168 0.3256 0.3164 0.3223 377,720,096 +0.01(+2.62%)
Apr 22, 2013 0.3134 0.3168 0.3109 0.3141 246,069,280 +0.00(+0.16%)
Apr 19, 2013 0.3126 0.3145 0.3086 0.3136 303,650,464 +0.00(+0.24%)
Apr 18, 2013 0.3198 0.3218 0.3129 0.3129 403,374,592 -0.01(-1.92%)
Apr 17, 2013 0.3208 0.3238 0.3171 0.3190 534,040,160 -0.00(-1.35%)
Apr 16, 2013 0.3228 0.3256 0.3211 0.3233 469,804,320 +0.00(+1.09%)
Apr 15, 2013 0.3256 0.3266 0.3178 0.3198 431,302,976 -0.01(-2.06%)
Apr 12, 2013 0.3201 0.3301 0.3173 0.3266 772,153,216 +0.01(+2.51%)
Apr 11, 2013 0.3156 0.3206 0.3069 0.3186 971,209,600 -0.00(-0.47%)
Apr 10, 2013 0.3154 0.3206 0.3146 0.3201 385,474,496 +0.00(+1.58%)
Apr 09, 2013 0.3104 0.3173 0.3081 0.3151 381,362,848 +0.00(+1.61%)
Apr 08, 2013 0.3111 0.3111 0.3043 0.3101 327,327,872 -0.00(-0.24%)
Apr 05, 2013 0.3011 0.3109 0.3004 0.3109 552,487,744 +0.01(+1.76%)
Apr 04, 2013 0.3016 0.3066 0.3006 0.3055 295,279,424 +0.00(+0.98%)
Apr 03, 2013 0.3059 0.3076 0.3004 0.3025 353,242,944 -0.00(-1.21%)
Apr 02, 2013 0.3099 0.3106 0.3044 0.3062 372,286,272 -0.00(-1.09%)
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.