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 (%)
Apr 28, 2006	0.3235	0.3280	0.3208	0.3239	285,411,168	+0.00(+0.17%)
Apr 27, 2006	0.3170	0.3263	0.3102	0.3233	464,088,736	+0.01(+1.60%)
Apr 26, 2006	0.3217	0.3266	0.3148	0.3182	331,308,672	-0.00(-0.62%)
Apr 25, 2006	0.3170	0.3212	0.3115	0.3202	720,515,136	-0.00(-0.14%)
Apr 24, 2006	0.3131	0.3238	0.3076	0.3207	678,469,056	+0.01(+3.06%)
Apr 21, 2006	0.3238	0.3251	0.3074	0.3112	771,843,776	-0.01(-3.61%)
Apr 20, 2006	0.3204	0.3286	0.3150	0.3228	592,830,080	-0.00(-0.14%)
Apr 19, 2006	0.3192	0.3268	0.3148	0.3232	518,704,096	+0.00(+0.62%)
Apr 18, 2006	0.3290	0.3232	0.3125	0.3212	1,168,253,696	-0.01(-2.36%)
Apr 17, 2006	0.3276	0.3372	0.3263	0.3290	444,926,144	+0.00(+0.27%)
Apr 13, 2006	0.3303	0.3341	0.3268	0.3281	740,108,800	-0.01(-2.79%)
Apr 12, 2006	0.3245	0.3393	0.3248	0.3375	601,348,928	+0.01(+4.03%)
Apr 11, 2006	0.3337	0.3337	0.3225	0.3245	703,745,472	-0.01(-2.43%)
Apr 10, 2006	0.3376	0.3396	0.3300	0.3325	647,424,768	-0.01(-1.74%)
Apr 07, 2006	0.3379	0.3409	0.3318	0.3384	684,320,768	-0.17(-33.51%)
Apr 06, 2006	0.5066	0.5128	0.4996	0.5090	2,373,550,848	+0.00(+0.20%)
Apr 05, 2006	0.5030	0.5105	0.4923	0.5080	3,346,845,184	+0.00(+0.81%)
Apr 04, 2006	0.4820	0.5046	0.4815	0.5039	3,610,376,448	+0.02(+4.68%)

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.