Financial News

NVIDIA Corp (NQ: NVDA )

603.81 USD +9.80 (+1.65%)
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 615.00 617.54 591.34 594.01 6,938,100 -20.41(-3.32%)
Apr 21, 2021 604.75 614.50 604.09 614.42 5,414,055 +7.57(+1.25%)
Apr 20, 2021 612.93 619.88 598.52 606.85 8,347,531 -7.62(-1.24%)
Apr 19, 2021 621.46 632.30 609.32 614.47 10,105,805 -22.03(-3.46%)
Apr 16, 2021 642.12 646.63 634.61 636.50 8,380,100 -8.99(-1.39%)
Apr 15, 2021 626.50 648.57 625.26 645.49 14,951,988 +34.41(+5.63%)
Apr 14, 2021 625.00 628.82 609.10 611.08 9,631,861 -16.10(-2.57%)
Apr 13, 2021 609.26 628.00 605.03 627.18 16,891,858 +18.82(+3.09%)
Apr 12, 2021 571.59 614.10 565.57 608.36 21,706,600 +32.36(+5.62%)
Apr 09, 2021 568.56 576.32 567.00 576.00 4,879,200 +3.32(+0.58%)
Apr 08, 2021 570.11 578.86 569.96 572.68 6,103,380 +6.94(+1.23%)
Apr 07, 2021 555.23 569.74 548.46 565.74 6,276,852 +11.28(+2.03%)
Apr 06, 2021 559.99 562.16 550.94 554.46 4,787,690 -5.04(-0.90%)
Apr 05, 2021 554.70 560.56 549.32 559.50 6,383,946 +7.03(+1.27%)
Apr 01, 2021 542.89 554.80 540.45 552.47 7,706,800 +18.54(+3.47%)
Mar 31, 2021 520.62 538.82 519.30 533.93 7,864,873 +19.06(+3.70%)
Mar 30, 2021 513.68 519.01 508.20 514.87 5,002,168 -3.06(-0.59%)
Mar 29, 2021 512.81 522.50 508.00 517.93 6,836,678 +4.36(+0.85%)
Mar 26, 2021 502.18 514.25 494.94 513.57 9,099,200 +12.16(+2.43%)
Mar 25, 2021 499.98 508.59 490.88 501.41 7,371,072 -4.31(-0.85%)
Mar 24, 2021 526.05 526.36 505.47 505.72 6,139,723 -17.11(-3.27%)
Mar 23, 2021 530.17 533.78 520.85 522.83 5,547,662 -4.62(-0.88%)
Mar 22, 2021 516.51 535.78 516.27 527.45 7,441,710 +13.62(+2.65%)
Mar 19, 2021 510.00 516.86 504.50 513.83 7,480,100 +4.93(+0.97%)
Mar 18, 2021 525.46 527.36 508.68 508.90 7,352,382 -24.75(-4.64%)
Mar 17, 2021 521.59 538.13 519.58 533.65 6,090,607 +2.00(+0.38%)
Mar 16, 2021 534.26 540.50 524.67 531.65 6,797,677 +4.00(+0.76%)
Mar 15, 2021 514.59 528.27 510.68 527.65 5,555,770 +13.41(+2.61%)
Mar 12, 2021 505.93 515.55 503.60 514.24 6,099,000 -5.50(-1.06%)
Mar 11, 2021 518.00 521.85 509.38 519.74 7,486,170 +21.01(+4.21%)
Mar 10, 2021 511.99 519.20 498.30 498.73 9,599,718 -2.08(-0.42%)
Mar 09, 2021 485.21 504.67 482.37 500.81 13,020,200 +37.08(+8.00%)
Mar 08, 2021 498.00 498.85 462.66 463.73 13,547,126 -34.73(-6.97%)
Mar 05, 2021 502.00 502.00 467.17 498.46 13,570,900 +3.65(+0.74%)
Mar 04, 2021 512.03 519.00 483.35 494.81 14,292,917 -17.38(-3.39%)
Mar 03, 2021 537.05 538.06 511.95 512.19 9,406,067 -24.06(-4.49%)
Mar 02, 2021 556.00 556.82 535.84 536.25 6,586,007 -17.42(-3.15%)
Mar 01, 2021 555.00 557.00 542.13 553.67 8,802,476 +5.09(+0.93%)
Feb 26, 2021 550.10 554.18 534.44 548.58 12,523,200 +16.28(+3.06%)
Feb 25, 2021 561.82 574.99 528.65 532.30 20,429,314 -47.66(-8.22%)
Feb 24, 2021 564.91 580.27 550.24 579.96 10,996,852 +14.28(+2.52%)
Feb 23, 2021 563.01 569.55 535.58 565.68 9,774,035 -8.55(-1.49%)
Feb 22, 2021 590.74 605.33 573.00 574.23 8,115,472 -22.83(-3.82%)
Feb 19, 2021 600.98 607.08 593.87 597.06 6,793,100 +3.90(+0.66%)
Feb 18, 2021 589.16 594.93 583.00 593.16 5,846,897 -3.08(-0.52%)
Feb 17, 2021 606.84 608.94 591.20 596.24 6,872,909 -16.97(-2.77%)
Feb 16, 2021 602.29 614.90 598.00 613.21 8,038,892 +14.76(+2.47%)
Feb 12, 2021 602.00 611.65 591.00 598.45 9,368,900 -11.58(-1.90%)
Feb 11, 2021 599.21 610.89 597.00 610.03 11,245,455 +19.46(+3.30%)
Feb 10, 2021 578.53 596.20 573.66 590.57 12,099,148 +20.04(+3.51%)
Feb 09, 2021 573.63 583.33 568.90 570.53 7,180,672 -7.02(-1.22%)
Feb 08, 2021 549.09 578.95 549.09 577.55 10,843,744 +33.91(+6.24%)
Feb 05, 2021 549.00 549.49 541.83 543.64 4,228,800 -2.93(-0.54%)
Feb 04, 2021 541.24 546.94 533.51 546.57 5,026,066 +5.35(+0.99%)
Feb 03, 2021 545.44 557.27 540.66 541.22 6,126,840 -1.05(-0.19%)
Feb 02, 2021 535.95 542.88 531.42 542.27 5,497,525 +12.79(+2.42%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback