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 (%)
Mar 31, 2009	0.2479	0.2519	0.2442	0.2459	807,180,160	+0.00(+0.72%)
Mar 30, 2009	0.2509	0.2541	0.2407	0.2442	781,898,880	-0.02(-7.29%)
Mar 26, 2009	0.2519	0.2639	0.2492	0.2634	1,336,825,088	+0.02(+6.24%)
Mar 25, 2009	0.2514	0.2594	0.2383	0.2479	1,246,798,464	+0.00(+1.64%)
Mar 24, 2009	0.2487	0.2509	0.2428	0.2439	1,117,507,840	-0.01(-4.31%)
Mar 23, 2009	0.2451	0.2554	0.2397	0.2549	817,982,592	+0.02(+7.24%)
Mar 20, 2009	0.2551	0.2554	0.2312	0.2377	1,096,272,512	-0.01(-5.46%)
Mar 19, 2009	0.2561	0.2561	0.2497	0.2514	824,518,720	-0.00(-1.18%)
Mar 18, 2009	0.2429	0.2616	0.2427	0.2544	1,362,783,104	+0.01(+3.13%)
Mar 17, 2009	0.2357	0.2472	0.2327	0.2467	1,007,781,888	+0.01(+4.99%)
Mar 16, 2009	0.2469	0.2472	0.2329	0.2349	701,033,472	-0.01(-3.88%)
Mar 13, 2009	0.2422	0.2479	0.2382	0.2444	1,198,027,392	-0.00(-0.51%)
Mar 12, 2009	0.2312	0.2482	0.2282	0.2457	1,608,405,760	+0.01(+5.91%)
Mar 11, 2009	0.2257	0.2955	0.2220	0.2319	867,065,792	+0.01(+2.76%)
Mar 10, 2009	0.2145	0.2297	0.2125	0.2257	1,257,774,720	+0.02(+9.04%)
Mar 09, 2009	0.2078	0.2235	0.2065	0.2070	684,386,240	-0.00(-1.07%)
Mar 06, 2009	0.2060	0.2167	0.2033	0.2093	977,111,232	+0.00(+1.57%)
Mar 05, 2009	0.2080	0.2165	0.2050	0.2060	956,914,496	-0.00(-2.36%)
Mar 04, 2009	0.2018	0.2170	0.2000	0.2110	1,111,294,080	+0.02(+11.61%)

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.