Indicators

NVIDIA Corp (NQ: NVDA )

120.62 -1.17 (-0.96%)

Streaming Delayed Price Updated: 3:39 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.99	26.06	25.67	25.73	35,294,688	-0.33(-1.27%)
Apr 27, 2017	25.73	26.14	25.55	26.06	32,395,854	+0.40(+1.56%)
Apr 26, 2017	25.97	26.00	25.64	25.66	33,137,946	-0.18(-0.69%)
Apr 25, 2017	25.54	25.98	25.33	25.84	39,360,700	+0.44(+1.74%)
Apr 24, 2017	25.40	25.53	25.19	25.39	37,682,184	+0.31(+1.25%)
Apr 21, 2017	24.87	25.11	24.76	25.08	34,651,048	+0.10(+0.42%)
Apr 20, 2017	24.73	25.02	24.52	24.98	40,945,872	+0.39(+1.58%)
Apr 19, 2017	24.67	24.91	24.52	24.59	38,593,416	+0.10(+0.39%)
Apr 18, 2017	24.33	24.55	24.07	24.49	37,510,144	+0.01(+0.06%)
Apr 17, 2017	23.68	24.48	23.63	24.48	50,391,144	+0.92(+3.92%)
Apr 13, 2017	23.76	23.98	23.55	23.55	51,373,584	-0.45(-1.87%)
Apr 12, 2017	24.20	24.35	23.95	24.00	41,948,752	-0.20(-0.83%)
Apr 11, 2017	23.82	24.40	23.77	24.20	62,634,908	+0.09(+0.36%)
Apr 10, 2017	24.76	24.82	24.07	24.12	76,622,264	-0.63(-2.55%)
Apr 07, 2017	24.92	25.09	24.60	24.75	43,485,752	-0.11(-0.43%)
Apr 06, 2017	24.73	24.98	24.27	24.85	64,352,800	+0.18(+0.73%)
Apr 05, 2017	24.67	25.25	24.54	24.67	75,710,552	-0.19(-0.74%)
Apr 04, 2017	25.51	25.76	24.75	24.86	128,796,568	-1.87(-7.01%)

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.