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 (%)
Jun 28, 2019	4.124	4.133	4.057	4.104	397,805,824	+0.02(+0.61%)
Jun 27, 2019	4.066	4.099	4.030	4.079	444,876,448	+0.10(+2.49%)
Jun 26, 2019	3.914	4.042	3.901	3.980	583,898,688	+0.19(+5.14%)
Jun 25, 2019	3.820	3.896	3.783	3.786	310,989,536	-0.03(-0.87%)
Jun 24, 2019	3.814	3.845	3.767	3.819	282,895,328	+0.03(+0.69%)
Jun 21, 2019	3.836	3.886	3.786	3.793	434,578,912	-0.06(-1.52%)
Jun 20, 2019	3.918	3.932	3.837	3.851	350,124,992	+0.02(+0.64%)
Jun 19, 2019	3.856	3.868	3.800	3.827	331,291,744	+0.01(+0.16%)
Jun 18, 2019	3.686	3.876	3.675	3.821	581,300,736	+0.20(+5.41%)
Jun 17, 2019	3.613	3.662	3.590	3.624	275,908,000	+0.01(+0.27%)
Jun 14, 2019	3.611	3.636	3.570	3.615	394,564,672	-0.09(-2.44%)
Jun 13, 2019	3.676	3.724	3.658	3.705	307,677,920	+0.05(+1.41%)
Jun 12, 2019	3.724	3.730	3.638	3.654	358,799,872	-0.11(-3.02%)
Jun 11, 2019	3.770	3.808	3.728	3.767	383,881,024	+0.06(+1.56%)
Jun 10, 2019	3.693	3.778	3.693	3.709	402,750,048	+0.07(+2.01%)
Jun 07, 2019	3.599	3.671	3.580	3.636	348,980,416	+0.04(+1.20%)
Jun 06, 2019	3.535	3.618	3.532	3.593	407,822,752	+0.06(+1.77%)
Jun 05, 2019	3.648	3.653	3.494	3.531	511,624,512	-0.04(-1.20%)
Jun 04, 2019	3.408	3.579	3.386	3.574	641,679,424	+0.21(+6.40%)

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.