Indicators

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	2.975	3.016	2.950	2.978	31,041,304	+0.01(+0.17%)
Apr 27, 2006	2.915	3.001	2.852	2.973	50,474,268	+0.05(+1.60%)
Apr 26, 2006	2.958	3.003	2.895	2.926	36,033,116	-0.02(-0.62%)
Apr 25, 2006	2.915	2.954	2.864	2.944	78,363,192	-0.00(-0.14%)
Apr 24, 2006	2.879	2.977	2.828	2.949	73,790,256	+0.09(+3.06%)
Apr 21, 2006	2.977	2.989	2.826	2.861	83,945,688	-0.11(-3.61%)
Apr 20, 2006	2.946	3.021	2.897	2.968	64,476,176	-0.00(-0.14%)
Apr 19, 2006	2.935	3.005	2.895	2.972	56,414,232	+0.02(+0.62%)
Apr 18, 2006	3.025	2.972	2.873	2.954	127,059,216	-0.07(-2.36%)
Apr 17, 2006	3.012	3.100	3.001	3.025	48,390,144	+0.01(+0.27%)
Apr 13, 2006	3.037	3.072	3.005	3.017	80,494,200	-0.09(-2.79%)
Apr 12, 2006	2.983	3.120	2.986	3.103	65,402,684	+0.12(+4.03%)
Apr 11, 2006	3.068	3.068	2.965	2.983	76,539,320	-0.07(-2.43%)
Apr 10, 2006	3.104	3.123	3.034	3.058	70,413,888	-0.05(-1.74%)
Apr 07, 2006	3.107	3.134	3.050	3.112	74,426,696	-1.57(-33.51%)
Apr 06, 2006	4.658	4.715	4.594	4.680	258,147,264	+0.01(+0.20%)
Apr 05, 2006	4.625	4.693	4.526	4.670	364,002,720	+0.04(+0.81%)
Apr 04, 2006	4.432	4.640	4.427	4.633	392,664,384	+0.21(+4.68%)

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.