The closing price for NVIDIA (NVDA) in April 2021 was $14.95, on April 30, 2021. It was up 10.6% for the month. The latest price is $194.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $15.12 | $15.31 | $14.94 | $14.95 | 201,910,078 |
April 29 2021 | $15.34 | $15.38 | $15.02 | $15.27 | 173,196,478 |
April 28 2021 | $15.31 | $15.48 | $15.16 | $15.22 | 209,416,198 |
April 27 2021 | $15.52 | $15.61 | $15.30 | $15.33 | 164,572,998 |
April 26 2021 | $15.13 | $15.42 | $15.07 | $15.42 | 197,797,078 |
April 23 2021 | $14.88 | $15.28 | $14.85 | $15.21 | 227,772,198 |
April 22 2021 | $15.32 | $15.38 | $14.73 | $14.80 | 277,786,277 |
April 21 2021 | $15.06 | $15.31 | $15.05 | $15.30 | 216,777,038 |
April 20 2021 | $15.27 | $15.44 | $14.91 | $15.12 | 334,132,997 |
April 19 2021 | $15.48 | $15.75 | $15.18 | $15.31 | 404,417,996 |
April 16 2021 | $15.99 | $16.11 | $15.81 | $15.85 | 335,207,557 |
April 15 2021 | $15.60 | $16.15 | $15.57 | $16.08 | 598,480,754 |
April 14 2021 | $15.57 | $15.66 | $15.17 | $15.22 | 385,501,916 |
April 13 2021 | $15.18 | $15.64 | $15.07 | $15.62 | 676,212,033 |
April 12 2021 | $14.24 | $15.30 | $14.09 | $15.15 | 869,322,031 |
April 09 2021 | $14.16 | $14.36 | $14.12 | $14.35 | 195,170,878 |
April 08 2021 | $14.20 | $14.42 | $14.20 | $14.26 | 244,414,918 |
April 07 2021 | $13.83 | $14.19 | $13.66 | $14.09 | 251,284,357 |
April 06 2021 | $13.95 | $14.00 | $13.72 | $13.81 | 191,745,958 |
April 05 2021 | $13.82 | $13.96 | $13.68 | $13.94 | 255,671,397 |
April 01 2021 | $13.52 | $13.82 | $13.46 | $13.76 | 308,274,597 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.