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, 2023	27.22	27.75	27.07	27.75	292,249,504	+0.52(+1.92%)
Apr 27, 2023	27.36	27.49	26.62	27.22	377,163,552	+0.27(+1.00%)
Apr 26, 2023	27.00	27.33	26.70	26.95	407,663,808	+0.71(+2.72%)
Apr 25, 2023	27.07	27.24	26.22	26.24	377,408,384	-0.80(-2.96%)
Apr 24, 2023	27.01	27.36	26.67	27.04	339,052,800	-0.08(-0.28%)
Apr 21, 2023	26.95	27.18	26.72	27.12	345,237,152	+0.02(+0.06%)
Apr 20, 2023	27.67	28.03	27.00	27.10	427,378,720	-0.83(-2.96%)
Apr 19, 2023	27.36	28.00	27.23	27.93	358,114,816	+0.27(+0.96%)
Apr 18, 2023	27.53	28.11	27.35	27.66	604,509,248	+0.66(+2.46%)
Apr 17, 2023	26.56	27.00	26.43	27.00	321,129,152	+0.24(+0.92%)
Apr 14, 2023	26.50	26.88	26.22	26.75	395,710,400	+0.29(+1.11%)
Apr 13, 2023	26.73	26.88	26.33	26.46	353,388,320	-0.03(-0.12%)
Apr 12, 2023	27.37	27.46	26.44	26.49	445,769,472	-0.67(-2.48%)
Apr 11, 2023	27.72	27.79	27.12	27.17	314,112,608	-0.41(-1.49%)
Apr 10, 2023	26.82	27.62	26.67	27.58	394,883,136	+0.54(+2.00%)
Apr 06, 2023	26.58	27.08	26.42	27.03	397,701,088	+0.16(+0.58%)
Apr 05, 2023	26.83	26.99	26.39	26.88	514,324,896	-0.57(-2.08%)
Apr 04, 2023	27.96	28.00	27.30	27.45	368,298,528	-0.51(-1.83%)

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.