NVDQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	12.98	13.14	12.16	12.29	-	-8.56%	3,002,528
May 5, 2026	13.13	13.49	12.94	13.44	13.44	2.21%	368,916
May 4, 2026	13.02	13.66	12.74	13.15	13.15	-0.15%	3,600,187
May 1, 2026	12.81	13.34	12.59	13.17	13.17	1.15%	3,341,047
Apr 30, 2026	11.83	13.11	11.81	13.02	13.02	9.23%	7,060,960
Apr 29, 2026	11.54	12.09	11.54	11.92	11.92	3.74%	3,944,522
Apr 28, 2026	11.86	12.00	11.34	11.49	11.49	3.14%	6,792,477
Apr 27, 2026	11.97	12.21	11.12	11.14	11.14	-8.09%	4,603,465
Apr 24, 2026	13.23	13.23	11.76	12.12	12.12	-8.46%	5,709,852
Apr 23, 2026	12.93	13.56	12.73	13.24	13.24	2.72%	2,901,841
Apr 22, 2026	13.08	13.30	12.89	12.89	12.89	-2.57%	2,733,577
Apr 21, 2026	12.95	13.34	12.87	13.23	13.23	2.24%	3,793,460
Apr 20, 2026	13.23	13.50	12.94	12.94	12.94	-0.46%	4,192,999
Apr 17, 2026	13.25	13.32	13.00	13.00	13.00	-3.35%	5,675,598
Apr 16, 2026	13.54	13.79	13.25	13.45	13.45	0.60%	4,096,584
Apr 15, 2026	13.71	13.81	13.17	13.37	13.37	-2.55%	5,666,340
Apr 14, 2026	14.60	14.60	13.71	13.72	13.72	-7.55%	2,575,809
Apr 13, 2026	15.35	15.39	14.79	14.84	14.84	-0.74%	3,008,641
Apr 10, 2026	15.66	15.67	14.72	14.95	14.95	-5.05%	2,235,962
Apr 9, 2026	16.13	16.33	15.73	15.75	15.75	-2.02%	1,337,817
Apr 8, 2026	15.59	16.41	15.48	16.07	16.07	-4.35%	1,802,181
Apr 7, 2026	17.26	17.65	16.80	16.80	16.80	-0.59%	3,240,994
Apr 6, 2026	16.98	17.26	16.89	16.90	16.90	-0.32%	1,038,720
Apr 2, 2026	17.98	18.12	16.93	16.96	16.96	-1.82%	2,593,516
Apr 1, 2026	17.23	17.45	16.95	17.27	17.27	-1.60%	2,004,983
Mar 31, 2026	19.32	19.32	17.50	17.55	17.55	-11.16%	2,488,250
Mar 30, 2026	18.92	19.94	18.76	19.76	19.76	2.84%	2,070,602
Mar 27, 2026	18.68	19.30	18.46	19.21	19.21	4.52%	2,603,417
Mar 26, 2026	17.47	18.41	17.40	18.38	18.38	8.21%	2,347,010
Mar 25, 2026	17.32	17.34	16.47	16.99	16.99	-3.88%	2,369,267
Mar 24, 2026	17.76	17.92	17.48	17.67	17.67	0.34%	1,959,031
Mar 23, 2026	17.26	17.78	17.04	17.61	17.61	-2.87%	2,848,634
Mar 20, 2026	17.18	18.39	17.17	18.13	18.13	5.96%	2,416,007
Mar 19, 2026	17.17	17.59	16.83	17.11	17.11	2.21%	1,950,931
Mar 18, 2026	16.36	16.75	16.21	16.74	16.74	1.76%	1,425,286
Mar 17, 2026	15.88	16.50	15.86	16.45	16.45	1.48%	2,771,981
Mar 16, 2026	16.30	16.56	15.20	16.21	16.21	-3.40%	6,138,535
Mar 13, 2026	15.95	16.84	15.75	16.78	16.78	3.20%	3,531,645
Mar 12, 2026	16.12	16.50	15.97	16.26	16.26	3.01%	1,950,666
Mar 11, 2026	15.81	16.04	15.50	15.79	15.79	-1.41%	2,268,960
Mar 10, 2026	16.43	16.48	15.70	16.01	16.01	-2.14%	2,474,064
Mar 9, 2026	17.50	17.74	16.33	16.36	16.36	-5.54%	3,186,600
Mar 6, 2026	16.95	17.49	16.45	17.32	17.32	6.13%	2,350,570
Mar 5, 2026	16.73	17.29	16.20	16.32	16.32	-0.43%	2,482,156
Mar 4, 2026	16.87	16.94	16.07	16.39	16.39	-3.25%	3,398,882
Mar 3, 2026	17.20	17.50	16.79	16.94	16.94	2.57%	4,143,226
Mar 2, 2026	17.98	18.04	16.31	16.52	16.52	-5.95%	7,680,417
Feb 27, 2026	16.86	17.67	16.60	17.56	17.56	8.66%	4,525,799
Feb 26, 2026	14.79	16.26	14.78	16.16	16.16	11.07%	7,274,699
Feb 25, 2026	14.75	14.87	14.27	14.55	14.55	-3.06%	3,710,263