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, 2007	3.416	3.459	3.351	3.352	61,418,852	-0.02(-0.54%)
Apr 27, 2007	3.405	3.443	3.316	3.370	60,401,756	-0.05(-1.34%)
Apr 26, 2007	3.375	3.442	3.344	3.416	54,515,996	+0.04(+1.24%)
Apr 25, 2007	3.312	3.393	3.297	3.375	55,559,812	+0.06(+1.72%)
Apr 24, 2007	3.251	3.347	3.230	3.317	112,095,424	+0.12(+3.76%)
Apr 23, 2007	3.235	3.241	3.188	3.197	64,909,820	-0.05(-1.63%)
Apr 20, 2007	3.259	3.261	3.207	3.250	64,724,076	+0.04(+1.17%)
Apr 19, 2007	3.143	3.231	3.134	3.213	62,096,208	+0.04(+1.38%)
Apr 18, 2007	3.125	3.196	3.109	3.169	74,546,256	+0.04(+1.24%)
Apr 17, 2007	3.179	3.251	3.115	3.130	115,463,888	+0.03(+0.95%)
Apr 16, 2007	3.109	3.132	3.061	3.100	73,252,800	-0.02(-0.52%)
Apr 13, 2007	3.081	3.123	3.043	3.117	69,628,488	+0.03(+0.82%)
Apr 12, 2007	2.989	3.100	2.970	3.091	81,079,328	+0.09(+2.85%)
Apr 11, 2007	3.067	3.097	2.995	3.006	88,654,272	-0.06(-1.80%)
Apr 10, 2007	3.088	3.124	3.055	3.061	86,584,520	-0.03(-1.02%)
Apr 09, 2007	3.149	3.185	3.086	3.092	69,874,824	-0.06(-1.81%)
Apr 05, 2007	2.925	3.152	2.925	3.149	145,373,152	+0.24(+8.12%)
Apr 04, 2007	2.915	2.938	2.905	2.913	39,445,992	-0.01(-0.21%)
Apr 03, 2007	2.930	2.963	2.891	2.919	51,656,252	-0.01(-0.38%)

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.