Indicators

NVIDIA Corp (NQ: NVDA )

1,139.01 +74.32 (+6.98%)

Official Closing 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 29, 2022	193.76	201.02	184.93	185.22	50,158,248	-12.33(-6.24%)
Apr 28, 2022	189.42	200.10	184.65	197.56	57,051,876	+13.65(+7.42%)
Apr 27, 2022	185.73	191.42	182.66	183.91	49,977,736	-3.72(-1.99%)
Apr 26, 2022	196.92	197.62	186.45	187.63	65,353,844	-11.13(-5.60%)
Apr 25, 2022	191.77	199.19	190.71	198.76	64,214,568	+3.87(+1.98%)
Apr 22, 2022	202.76	204.59	194.74	194.89	62,615,124	-6.67(-3.31%)
Apr 21, 2022	216.80	223.62	199.74	201.56	65,677,648	-12.97(-6.05%)
Apr 20, 2022	224.87	226.40	211.72	214.54	46,922,980	-7.15(-3.23%)
Apr 19, 2022	216.91	223.43	212.86	221.69	51,324,508	+4.14(+1.90%)
Apr 18, 2022	211.72	220.59	210.51	217.54	52,569,304	+5.24(+2.47%)
Apr 14, 2022	224.75	227.47	211.39	212.30	56,985,444	-9.44(-4.26%)
Apr 13, 2022	216.99	224.70	214.27	221.74	51,739,920	+6.98(+3.25%)
Apr 12, 2022	225.07	226.95	212.54	214.76	66,258,344	-4.12(-1.88%)
Apr 11, 2022	221.85	222.90	216.31	218.88	57,529,232	-12.00(-5.20%)
Apr 08, 2022	238.85	238.91	230.31	230.88	52,564,868	-10.88(-4.50%)
Apr 07, 2022	244.09	246.89	234.47	241.76	55,832,568	-1.99(-0.82%)
Apr 06, 2022	249.01	252.66	239.71	243.75	70,422,672	-15.22(-5.88%)
Apr 05, 2022	272.18	272.83	257.86	258.97	43,701,896	-14.27(-5.22%)
Apr 04, 2022	266.93	275.21	265.78	273.24	39,809,792	+6.47(+2.43%)

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.