The closing price for NVIDIA (NVDA) in April 2021 was $14.94, on April 30, 2021. It was up 10.6% for the month. The latest price is $221.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $15.10 | $15.29 | $14.93 | $14.94 | 201,910,078 |
April 29 2021 | $15.33 | $15.36 | $15.00 | $15.25 | 173,196,478 |
April 28 2021 | $15.29 | $15.46 | $15.14 | $15.20 | 209,416,198 |
April 27 2021 | $15.50 | $15.60 | $15.28 | $15.31 | 164,572,998 |
April 26 2021 | $15.11 | $15.40 | $15.05 | $15.40 | 197,797,078 |
April 23 2021 | $14.86 | $15.26 | $14.83 | $15.19 | 227,772,198 |
April 22 2021 | $15.30 | $15.36 | $14.71 | $14.78 | 277,786,277 |
April 21 2021 | $15.05 | $15.29 | $15.03 | $15.29 | 216,777,038 |
April 20 2021 | $15.25 | $15.42 | $14.89 | $15.10 | 334,132,997 |
April 19 2021 | $15.46 | $15.73 | $15.16 | $15.29 | 404,417,996 |
April 16 2021 | $15.98 | $16.09 | $15.79 | $15.84 | 335,207,557 |
April 15 2021 | $15.59 | $16.14 | $15.56 | $16.06 | 598,480,754 |
April 14 2021 | $15.55 | $15.65 | $15.15 | $15.20 | 385,501,916 |
April 13 2021 | $15.16 | $15.62 | $15.05 | $15.60 | 676,212,033 |
April 12 2021 | $14.22 | $15.28 | $14.07 | $15.14 | 869,322,031 |
April 09 2021 | $14.15 | $14.34 | $14.11 | $14.33 | 195,170,878 |
April 08 2021 | $14.18 | $14.40 | $14.18 | $14.25 | 244,414,918 |
April 07 2021 | $13.81 | $14.18 | $13.65 | $14.08 | 251,284,357 |
April 06 2021 | $13.93 | $13.99 | $13.71 | $13.80 | 191,745,958 |
April 05 2021 | $13.80 | $13.95 | $13.67 | $13.92 | 255,671,397 |
April 01 2021 | $13.51 | $13.80 | $13.45 | $13.75 | 308,274,597 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.