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 29, 2010	0.4058	0.4103	0.3779	0.3838	776,544,768	-0.02(-4.35%)
Jan 28, 2010	0.4185	0.4200	0.3956	0.4013	689,392,320	-0.01(-3.36%)
Jan 27, 2010	0.4040	0.4168	0.3996	0.4153	814,430,080	+0.01(+2.71%)
Jan 26, 2010	0.4155	0.4183	0.4040	0.4043	716,327,424	-0.01(-3.17%)
Jan 25, 2010	0.4173	0.4255	0.4143	0.4175	645,199,936	+0.01(+1.70%)
Jan 22, 2010	0.4203	0.4280	0.4080	0.4105	1,070,515,328	-0.01(-3.46%)
Jan 21, 2010	0.4327	0.4405	0.4213	0.4252	610,074,624	-0.01(-1.76%)
Jan 20, 2010	0.4292	0.4347	0.4235	0.4328	721,432,768	-0.00(-0.43%)
Jan 19, 2010	0.4235	0.4375	0.4222	0.4347	546,627,008	+0.01(+1.87%)
Jan 15, 2010	0.4365	0.4267	0.4267	0.4267	820,132,160	-0.01(-2.95%)
Jan 14, 2010	0.4412	0.4444	0.4322	0.4397	609,966,272	-0.01(-1.56%)
Jan 13, 2010	0.4437	0.4482	0.4265	0.4467	510,073,792	+0.01(+1.36%)
Jan 12, 2010	0.4494	0.4512	0.4312	0.4407	628,914,688	-0.02(-3.39%)
Jan 11, 2010	0.4651	0.4671	0.4497	0.4562	557,929,472	-0.01(-1.40%)
Jan 08, 2010	0.4579	0.4659	0.4552	0.4627	479,309,856	+0.00(+0.22%)
Jan 07, 2010	0.4684	0.4704	0.4582	0.4617	549,088,832	-0.01(-1.96%)
Jan 06, 2010	0.4676	0.4719	0.4632	0.4709	646,207,424	+0.00(+0.64%)
Jan 05, 2010	0.4594	0.4729	0.4594	0.4679	730,372,416	+0.01(+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.