Indicators

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)

Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	0.3393	0.3430	0.3351	0.3398	469,080,480	-0.00(-0.36%)
Jan 30, 2007	0.3368	0.3432	0.3338	0.3410	637,754,048	+0.01(+1.92%)
Jan 29, 2007	0.3471	0.3475	0.3316	0.3345	1,261,270,400	-0.01(-4.10%)
Jan 26, 2007	0.3547	0.3582	0.3425	0.3488	831,547,904	-0.00(-0.82%)
Jan 25, 2007	0.3678	0.3691	0.3499	0.3517	618,188,032	-0.01(-3.50%)
Jan 24, 2007	0.3580	0.3692	0.3564	0.3645	687,361,088	+0.01(+3.10%)
Jan 23, 2007	0.3517	0.3592	0.3452	0.3535	631,935,232	+0.00(+0.03%)
Jan 22, 2007	0.3567	0.3625	0.3521	0.3534	732,489,728	+0.00(+0.00%)
Jan 19, 2007	0.3475	0.3607	0.3451	0.3534	944,839,360	+0.00(+0.60%)
Jan 18, 2007	0.3797	0.3797	0.3465	0.3513	1,505,199,104	-0.03(-8.28%)
Jan 17, 2007	0.3858	0.3881	0.3815	0.3830	709,805,952	-0.01(-2.10%)
Jan 16, 2007	0.3935	0.3937	0.3868	0.3912	713,579,200	+0.00(+0.17%)
Jan 12, 2007	0.3795	0.3921	0.3778	0.3905	699,760,384	+0.01(+1.35%)
Jan 11, 2007	0.3868	0.3897	0.3790	0.3853	926,697,792	-0.00(-0.37%)
Jan 10, 2007	0.3647	0.3902	0.3592	0.3868	1,111,385,984	+0.02(+4.93%)
Jan 09, 2007	0.3764	0.3790	0.3681	0.3686	765,979,200	-0.01(-1.95%)
Jan 08, 2007	0.3744	0.3831	0.3680	0.3759	658,831,744	+0.00(+0.74%)
Jan 05, 2007	0.3886	0.3902	0.3705	0.3731	1,246,295,808	-0.02(-6.27%)
Jan 04, 2007	0.3985	0.3999	0.3883	0.3981	799,188,608	-0.00(-0.47%)

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.