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, 2023	272.14	277.47	270.61	277.38	29,232,998	+5.23(+1.92%)
Apr 27, 2023	273.52	274.84	266.15	272.15	37,726,740	+2.70(+1.00%)
Apr 26, 2023	269.92	273.19	266.95	269.45	40,777,604	+7.15(+2.72%)
Apr 25, 2023	270.68	272.36	262.15	262.31	37,751,232	-8.01(-2.96%)
Apr 24, 2023	270.02	273.55	266.61	270.31	33,914,616	-0.77(-0.28%)
Apr 21, 2023	269.42	271.72	267.12	271.08	34,533,220	+0.15(+0.06%)
Apr 20, 2023	276.60	280.19	269.89	270.93	42,749,640	-8.27(-2.96%)
Apr 19, 2023	273.50	279.89	272.21	279.20	35,821,344	+2.66(+0.96%)
Apr 18, 2023	275.22	280.99	273.46	276.54	60,467,572	+6.63(+2.46%)
Apr 17, 2023	265.55	269.95	264.23	269.92	32,121,758	+2.45(+0.92%)
Apr 14, 2023	264.94	268.73	262.10	267.47	39,581,936	+2.94(+1.11%)
Apr 13, 2023	267.24	268.76	263.19	264.53	35,348,512	-0.32(-0.12%)
Apr 12, 2023	273.59	274.57	264.37	264.85	44,589,224	-6.74(-2.48%)
Apr 11, 2023	277.12	277.79	271.15	271.58	31,419,908	-4.10(-1.49%)
Apr 10, 2023	268.13	276.10	266.59	275.68	39,499,188	+5.42(+2.00%)
Apr 06, 2023	265.74	270.69	264.17	270.26	39,781,060	+1.56(+0.58%)
Apr 05, 2023	268.19	269.88	263.85	268.70	51,446,652	-5.72(-2.08%)
Apr 04, 2023	279.55	279.89	272.96	274.42	36,839,996	-5.12(-1.83%)

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.