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 (%)
Nov 30, 2015	0.7849	0.7959	0.7841	0.7924	327,016,032	+0.01(+1.05%)
Nov 27, 2015	0.7791	0.7866	0.7751	0.7841	87,078,848	+0.01(+0.84%)
Nov 25, 2015	0.7771	0.7776	0.7776	0.7776	138,412,480	-0.00(-0.13%)
Nov 24, 2015	0.7724	0.7854	0.7689	0.7786	195,586,640	+0.01(+0.81%)
Nov 23, 2015	0.7906	0.7906	0.7695	0.7724	242,747,312	-0.01(-1.50%)
Nov 20, 2015	0.7831	0.7886	0.7784	0.7841	239,938,480	+0.01(+0.87%)
Nov 19, 2015	0.7779	0.7851	0.7716	0.7774	254,266,768	+0.00(+0.29%)
Nov 18, 2015	0.7596	0.7761	0.7513	0.7751	350,479,040	+0.02(+2.08%)
Nov 17, 2015	0.7613	0.7658	0.7562	0.7593	257,279,936	+0.00(+0.00%)
Nov 16, 2015	0.7541	0.7598	0.7481	0.7593	344,554,112	+0.01(+2.01%)
Nov 13, 2015	0.7601	0.7633	0.7406	0.7443	293,206,048	-0.01(-1.97%)
Nov 12, 2015	0.7603	0.7673	0.7561	0.7593	291,328,192	-0.00(-0.36%)
Nov 11, 2015	0.7701	0.7755	0.7593	0.7621	620,689,408	-0.01(-0.97%)
Nov 10, 2015	0.7743	0.7785	0.7531	0.7696	552,757,184	-0.01(-1.91%)
Nov 09, 2015	0.7803	0.7868	0.7735	0.7845	493,010,720	-0.00(-0.44%)
Nov 06, 2015	0.7606	0.7978	0.7448	0.7880	1,173,335,552	+0.10(+13.86%)
Nov 05, 2015	0.7036	0.7055	0.6901	0.6921	478,385,856	-0.01(-1.14%)
Nov 04, 2015	0.7099	0.7151	0.6969	0.7001	442,662,432	-0.01(-1.65%)
Nov 03, 2015	0.7126	0.7166	0.7039	0.7119	377,111,328	-0.00(-0.70%)

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.