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 30, 2012	2.961	2.997	2.940	2.981	28,591,558	+0.00(+0.15%)
Apr 27, 2012	2.997	3.014	2.944	2.977	51,821,996	-0.03(-0.84%)
Apr 26, 2012	2.997	3.027	2.977	3.002	58,782,728	+0.00(+0.08%)
Apr 25, 2012	2.983	3.022	2.928	3.000	79,267,800	+0.06(+2.03%)
Apr 24, 2012	3.043	3.068	2.924	2.940	79,585,024	-0.09(-3.10%)
Apr 23, 2012	3.018	3.047	2.961	3.034	76,992,888	-0.04(-1.19%)
Apr 20, 2012	3.151	3.160	3.064	3.071	55,559,520	-0.06(-1.94%)
Apr 19, 2012	3.139	3.259	3.116	3.131	72,726,512	-0.05(-1.55%)
Apr 18, 2012	3.194	3.210	3.142	3.181	43,690,320	-0.03(-1.07%)
Apr 17, 2012	3.217	3.256	3.204	3.215	50,223,720	+0.01(+0.21%)
Apr 16, 2012	3.270	3.279	3.155	3.208	50,510,608	-0.04(-1.20%)
Apr 13, 2012	3.337	3.354	3.245	3.247	33,939,560	-0.12(-3.54%)
Apr 12, 2012	3.293	3.385	3.279	3.366	41,957,168	+0.08(+2.37%)
Apr 11, 2012	3.291	3.360	3.279	3.288	40,659,180	+0.04(+1.27%)
Apr 10, 2012	3.298	3.343	3.231	3.247	51,277,328	-0.06(-1.94%)
Apr 09, 2012	3.302	3.323	3.247	3.311	39,846,260	-0.04(-1.30%)
Apr 05, 2012	3.364	3.405	3.343	3.355	40,997,632	-0.00(-0.14%)
Apr 04, 2012	3.405	3.449	3.339	3.360	54,061,448	-0.10(-2.85%)
Apr 03, 2012	3.541	3.545	3.440	3.458	46,929,212	-0.06(-1.63%)

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.