The closing price for NVIDIA (NVDA) in April 2021 was $14.98, on April 30, 2021. It was up 10.6% for the month. The latest price is $127.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $15.14 | $15.33 | $14.97 | $14.98 | 201,910,078 |
April 29 2021 | $15.37 | $15.40 | $15.04 | $15.29 | 173,196,478 |
April 28 2021 | $15.33 | $15.50 | $15.18 | $15.24 | 209,416,198 |
April 27 2021 | $15.55 | $15.64 | $15.32 | $15.35 | 164,572,998 |
April 26 2021 | $15.15 | $15.45 | $15.09 | $15.45 | 197,797,078 |
April 23 2021 | $14.90 | $15.30 | $14.87 | $15.23 | 227,772,198 |
April 22 2021 | $15.34 | $15.41 | $14.75 | $14.82 | 277,786,277 |
April 21 2021 | $15.09 | $15.33 | $15.07 | $15.33 | 216,777,038 |
April 20 2021 | $15.29 | $15.46 | $14.93 | $15.14 | 334,132,997 |
April 19 2021 | $15.50 | $15.77 | $15.20 | $15.33 | 404,417,996 |
April 16 2021 | $16.02 | $16.13 | $15.83 | $15.88 | 335,207,557 |
April 15 2021 | $15.63 | $16.18 | $15.60 | $16.10 | 598,480,754 |
April 14 2021 | $15.59 | $15.69 | $15.20 | $15.24 | 385,501,916 |
April 13 2021 | $15.20 | $15.67 | $15.09 | $15.65 | 676,212,033 |
April 12 2021 | $14.26 | $15.32 | $14.11 | $15.18 | 869,322,031 |
April 09 2021 | $14.18 | $14.38 | $14.15 | $14.37 | 195,170,878 |
April 08 2021 | $14.22 | $14.44 | $14.22 | $14.29 | 244,414,918 |
April 07 2021 | $13.85 | $14.21 | $13.68 | $14.11 | 251,284,357 |
April 06 2021 | $13.97 | $14.02 | $13.74 | $13.83 | 191,745,958 |
April 05 2021 | $13.84 | $13.98 | $13.70 | $13.96 | 255,671,397 |
April 01 2021 | $13.54 | $13.84 | $13.48 | $13.78 | 308,274,597 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
