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 (%)
Jul 31, 2023	46.75	47.13	46.50	46.72	250,830,944	-0.02(-0.04%)
Jul 28, 2023	46.66	47.02	46.38	46.75	331,229,152	+0.85(+1.85%)
Jul 27, 2023	46.51	47.39	45.75	45.90	455,183,808	+0.45(+0.99%)
Jul 26, 2023	46.02	46.05	44.63	45.45	363,642,784	-0.23(-0.50%)
Jul 25, 2023	44.94	46.18	44.92	45.67	347,427,008	+1.07(+2.39%)
Jul 24, 2023	44.73	45.10	44.04	44.61	382,778,688	+0.30(+0.68%)
Jul 21, 2023	45.78	45.86	44.10	44.30	974,831,872	-1.21(-2.66%)
Jul 20, 2023	46.50	47.08	45.06	45.52	536,872,128	-1.56(-3.31%)
Jul 19, 2023	47.46	47.81	46.74	47.07	426,843,104	-0.42(-0.88%)
Jul 18, 2023	46.70	47.89	45.73	47.49	569,703,488	+1.03(+2.22%)
Jul 17, 2023	46.28	46.49	45.26	46.46	509,996,640	+0.99(+2.18%)
Jul 14, 2023	46.58	48.08	45.06	45.46	772,170,240	-0.51(-1.10%)
Jul 13, 2023	44.51	46.15	44.49	45.97	477,250,496	+2.07(+4.73%)
Jul 12, 2023	43.03	43.93	42.77	43.90	480,081,952	+1.50(+3.53%)
Jul 11, 2023	42.48	42.75	42.06	42.40	301,637,216	+0.22(+0.53%)
Jul 10, 2023	42.65	42.81	41.64	42.18	353,942,656	-0.32(-0.76%)
Jul 07, 2023	42.32	43.21	42.18	42.50	355,918,464	+0.40(+0.95%)
Jul 06, 2023	41.84	42.17	41.34	42.10	303,896,960	-0.21(-0.51%)
Jul 05, 2023	42.13	43.17	42.08	42.31	323,357,856	-0.10(-0.23%)

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.