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 (%)
Jan 31, 2017	2.722	2.750	2.703	2.728	362,617,312	-0.02(-0.76%)
Jan 30, 2017	2.771	2.774	2.696	2.749	496,210,688	-0.04(-1.57%)
Jan 27, 2017	2.747	2.796	2.720	2.793	472,269,824	+0.05(+1.93%)
Jan 26, 2017	2.696	2.747	2.667	2.740	458,894,720	+0.05(+1.73%)
Jan 25, 2017	2.725	2.731	2.657	2.693	523,386,528	+0.01(+0.43%)
Jan 24, 2017	2.636	2.688	2.621	2.682	427,552,352	+0.06(+2.13%)
Jan 23, 2017	2.594	2.646	2.591	2.626	370,055,616	+0.03(+1.04%)
Jan 20, 2017	2.650	2.668	2.577	2.599	492,306,496	-0.03(-1.09%)
Jan 19, 2017	2.575	2.660	2.573	2.627	644,779,584	+0.06(+2.15%)
Jan 18, 2017	2.505	2.579	2.476	2.572	654,248,384	+0.05(+1.82%)
Jan 17, 2017	2.574	2.579	2.513	2.526	580,764,608	-0.06(-2.24%)
Jan 13, 2017		2.584	2.584	2.584	0	-0.00(-0.01%)
Jan 12, 2017	2.604	2.616	2.539	2.585	625,595,200	-0.04(-1.64%)
Jan 11, 2017	2.648	2.653	2.602	2.627	525,563,488	-0.03(-1.23%)
Jan 10, 2017	2.694	2.727	2.639	2.660	880,712,000	-0.02(-0.76%)
Jan 09, 2017	2.586	2.698	2.586	2.680	916,075,840	+0.10(+4.05%)
Jan 06, 2017	2.570	2.605	2.529	2.576	823,331,968	+0.03(+1.34%)
Jan 05, 2017	2.612	2.644	2.525	2.542	984,349,632	-0.07(-2.54%)
Jan 04, 2017	2.584	2.636	2.537	2.608	1,199,010,688	+0.06(+2.33%)

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.