NVIDIA Corp (NQ: NVDA )

318.34 USD -8.40 (-2.57%)
Official Closing Price Updated: 1:06 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.27 16.45 15.15 15.39 19,367,693 -0.70(-4.35%)
Jan 28, 2010 16.78 16.84 15.86 16.09 17,194,037 -0.56(-3.36%)
Jan 27, 2010 16.20 16.71 16.02 16.65 20,312,585 +0.44(+2.71%)
Jan 26, 2010 16.66 16.77 16.20 16.21 17,865,821 -0.53(-3.17%)
Jan 25, 2010 16.73 17.06 16.61 16.74 16,091,839 +0.28(+1.70%)
Jan 22, 2010 16.85 17.16 16.36 16.46 26,699,570 -0.59(-3.46%)
Jan 21, 2010 17.35 17.66 16.89 17.05 15,215,785 -0.31(-1.76%)
Jan 20, 2010 17.21 17.43 16.98 17.36 17,993,151 -0.07(-0.43%)
Jan 19, 2010 16.98 17.54 16.93 17.43 13,633,346 +0.32(+1.87%)
Jan 15, 2010 17.50 17.11 17.11 17.11 20,454,800 -0.52(-2.95%)
Jan 14, 2010 17.69 17.82 17.33 17.63 15,213,082 -0.28(-1.56%)
Jan 13, 2010 17.79 17.97 17.10 17.91 12,721,678 +0.24(+1.36%)
Jan 12, 2010 18.02 18.09 17.29 17.67 15,685,671 -0.62(-3.39%)
Jan 11, 2010 18.65 18.73 18.03 18.29 13,915,239 -0.26(-1.40%)
Jan 08, 2010 18.36 18.68 18.25 18.55 11,954,399 +0.04(+0.22%)
Jan 07, 2010 18.78 18.86 18.37 18.51 13,694,746 -0.37(-1.96%)
Jan 06, 2010 18.75 18.92 18.57 18.88 16,116,967 +0.12(+0.64%)
Jan 05, 2010 18.42 18.96 18.42 18.76 18,216,114 +0.27(+1.46%)
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.