Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

807.88 -38.84 (-4.59%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.773 3.779 3.601 3.603 116,447,440 -0.22(-5.65%)
Apr 29, 2010 3.718 3.823 3.663 3.818 107,606,800 +0.11(+3.03%)
Apr 28, 2010 3.697 3.759 3.630 3.706 73,272,712 +0.01(+0.19%)
Apr 27, 2010 3.779 3.818 3.688 3.699 66,136,596 -0.11(-2.83%)
Apr 26, 2010 3.775 3.853 3.768 3.807 53,533,748 +0.04(+0.97%)
Apr 23, 2010 3.812 3.821 3.704 3.770 82,076,304 -0.05(-1.38%)
Apr 22, 2010 3.745 3.834 3.692 3.823 71,613,240 +0.02(+0.42%)
Apr 21, 2010 3.929 3.933 3.761 3.807 97,663,152 -0.10(-2.58%)
Apr 20, 2010 3.922 3.963 3.857 3.908 73,929,304 +0.01(+0.35%)
Apr 19, 2010 3.883 3.906 3.763 3.894 119,310,872 -0.02(-0.47%)
Apr 16, 2010 3.963 3.979 3.825 3.912 209,066,912 -0.22(-5.27%)
Apr 15, 2010 4.114 4.156 4.073 4.130 104,383,456 +0.03(+0.73%)
Apr 14, 2010 4.137 4.158 4.036 4.101 98,132,424 +0.05(+1.25%)
Apr 13, 2010 3.984 4.064 3.968 4.050 70,166,352 +0.08(+2.08%)
Apr 12, 2010 3.901 3.984 3.894 3.968 59,569,732 +0.07(+1.82%)
Apr 09, 2010 3.862 3.910 3.841 3.896 89,127,168 +0.03(+0.65%)
Apr 08, 2010 3.910 3.939 3.851 3.871 113,108,976 -0.06(-1.63%)
Apr 07, 2010 3.885 4.002 3.853 3.935 89,106,504 +0.03(+0.65%)
Apr 06, 2010 3.958 3.968 3.841 3.910 88,115,752 -0.10(-2.46%)
Apr 05, 2010 3.974 4.016 3.970 4.009 45,090,272 +0.06(+1.51%)
Apr 01, 2010 4.009 3.949 3.949 3.949 37,026,884 -0.04(-1.03%)
Mar 31, 2010 4.027 4.045 3.970 3.990 42,496,228 -0.05(-1.30%)
Mar 30, 2010 4.073 4.094 3.974 4.043 35,330,340 +0.02(+0.40%)
Mar 29, 2010 4.002 4.036 3.947 4.027 42,999,620 +0.05(+1.27%)
Mar 26, 2010 4.011 4.052 3.944 3.977 37,577,532 +0.00(+0.00%)
Mar 25, 2010 4.023 4.048 3.968 3.977 53,979,988 +0.01(+0.29%)
Mar 24, 2010 4.068 4.080 3.957 3.965 47,555,948 -0.14(-3.35%)
Mar 23, 2010 4.049 4.123 4.023 4.103 53,808,600 +0.08(+2.05%)
Mar 22, 2010 3.906 4.036 3.906 4.020 47,455,744 +0.06(+1.62%)
Mar 19, 2010 4.064 4.075 3.906 3.956 63,731,044 -0.05(-1.20%)
Mar 18, 2010 4.158 4.158 3.968 4.004 80,772,416 -0.15(-3.54%)
Mar 17, 2010 4.096 4.206 4.096 4.151 70,983,800 +0.08(+1.94%)
Mar 16, 2010 3.933 4.096 3.931 4.072 72,490,336 +0.14(+3.47%)
Mar 15, 2010 3.908 3.990 3.899 3.935 39,124,236 -0.02(-0.52%)
Mar 12, 2010 3.986 3.997 3.935 3.956 56,723,488 +0.01(+0.35%)
Mar 11, 2010 4.002 4.016 3.926 3.942 58,937,196 -0.09(-2.27%)
Mar 10, 2010 4.013 4.078 4.011 4.034 45,622,836 +0.01(+0.23%)
Mar 09, 2010 3.919 4.064 3.917 4.025 90,568,848 +0.14(+3.72%)
Mar 08, 2010 3.940 3.951 3.864 3.880 47,889,440 -0.06(-1.46%)
Mar 05, 2010 3.793 3.965 3.793 3.938 68,992,592 +0.12(+3.06%)
Mar 04, 2010 3.830 3.860 3.773 3.821 60,761,576 +0.01(+0.18%)
Mar 03, 2010 3.885 3.906 3.782 3.814 43,527,568 -0.05(-1.25%)
Mar 02, 2010 3.899 3.947 3.834 3.862 58,717,832 -0.00(-0.06%)
Mar 01, 2010 3.718 3.883 3.688 3.864 60,594,948 +0.15(+4.01%)
Feb 26, 2010 3.743 3.770 3.692 3.715 42,886,400 -0.05(-1.22%)
Feb 25, 2010 3.708 3.770 3.614 3.761 62,895,564 -0.03(-0.91%)
Feb 24, 2010 3.750 3.832 3.738 3.796 48,604,040 +0.08(+2.10%)
Feb 23, 2010 3.821 3.837 3.679 3.718 53,390,640 -0.09(-2.41%)
Feb 22, 2010 3.818 3.876 3.784 3.809 49,935,692 +0.01(+0.18%)
Feb 19, 2010 3.807 3.848 3.784 3.802 55,663,344 -0.02(-0.54%)
Feb 18, 2010 3.867 3.887 3.718 3.823 165,205,936 -0.27(-6.56%)
Feb 17, 2010 4.103 4.105 3.973 4.091 95,364,032 +0.04(+0.96%)
Feb 16, 2010 4.032 4.068 3.984 4.052 49,820,080 +0.07(+1.84%)
Feb 12, 2010 3.899 3.979 3.979 3.979 85,051,168 +0.05(+1.34%)
Feb 11, 2010 3.814 3.968 3.786 3.926 75,868,800 +0.17(+4.58%)
Feb 10, 2010 3.706 3.789 3.681 3.754 58,410,392 +0.07(+1.93%)
Feb 09, 2010 3.773 3.791 3.646 3.683 101,395,024 -0.03(-0.80%)
Feb 08, 2010 3.708 3.802 3.640 3.713 48,526,648 -0.01(-0.18%)
Feb 05, 2010 3.642 3.729 3.578 3.720 65,935,212 +0.07(+2.01%)
Feb 04, 2010 3.837 3.837 3.605 3.646 84,896,096 -0.22(-5.81%)
Feb 03, 2010 3.805 3.887 3.786 3.871 61,295,932 +0.03(+0.84%)
Feb 02, 2010 3.786 3.887 3.775 3.839 92,638,288 +0.04(+1.03%)
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.