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 (%)
Feb 29, 2012	0.3836	0.3901	0.3776	0.3779	690,876,416	-0.00(-1.17%)
Feb 28, 2012	0.3858	0.3903	0.3784	0.3823	701,540,160	-0.00(-0.90%)
Feb 27, 2012	0.3888	0.3906	0.3802	0.3858	747,030,848	-0.01(-2.03%)
Feb 24, 2012	0.3981	0.3986	0.3921	0.3938	367,577,408	-0.00(-0.75%)
Feb 23, 2012	0.3953	0.3991	0.3891	0.3968	324,731,200	+0.00(+0.57%)
Feb 22, 2012	0.3953	0.4050	0.3941	0.3946	493,590,336	-0.00(-0.66%)
Feb 21, 2012	0.3951	0.4070	0.3943	0.3972	519,401,280	+0.00(+0.47%)
Feb 17, 2012	0.4105	0.4133	0.3916	0.3953	1,022,913,664	-0.01(-3.65%)
Feb 16, 2012	0.3756	0.4135	0.3741	0.4103	1,892,943,616	+0.01(+1.73%)
Feb 15, 2012	0.4088	0.4215	0.4023	0.4033	1,111,271,296	-0.00(-0.43%)
Feb 14, 2012	0.4028	0.4085	0.3993	0.4050	454,801,440	+0.00(+0.56%)
Feb 13, 2012	0.4065	0.4080	0.3946	0.4028	612,112,640	+0.01(+1.60%)
Feb 10, 2012	0.4025	0.4040	0.3943	0.3964	441,331,264	-0.01(-2.48%)
Feb 09, 2012	0.4118	0.4140	0.4058	0.4065	563,272,448	-0.00(-0.06%)
Feb 08, 2012	0.3926	0.4145	0.3906	0.4068	849,616,192	+0.01(+3.62%)
Feb 07, 2012	0.3921	0.3948	0.3856	0.3926	411,264,800	+0.00(+0.29%)
Feb 06, 2012	0.3926	0.3931	0.3881	0.3914	279,498,944	-0.00(-0.79%)
Feb 03, 2012	0.3921	0.3978	0.3913	0.3946	496,724,544	+0.01(+2.16%)
Feb 02, 2012	0.3744	0.3878	0.3706	0.3862	697,886,272	+0.01(+3.72%)

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.