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 (%)
May 28, 2010	0.3367	0.3362	0.3227	0.3277	546,480,960	-0.01(-2.67%)
May 27, 2010	0.3260	0.3367	0.3252	0.3367	715,253,696	+0.02(+5.88%)
May 26, 2010	0.3292	0.3355	0.3170	0.3180	997,384,896	+0.00(+0.47%)
May 25, 2010	0.2985	0.3180	0.2955	0.3165	968,968,512	+0.01(+2.67%)
May 24, 2010	0.3165	0.3202	0.3073	0.3083	666,272,256	-0.01(-2.91%)
May 21, 2010	0.3018	0.3261	0.3018	0.3175	1,072,260,416	+0.01(+2.17%)
May 20, 2010	0.3043	0.3182	0.2995	0.3108	1,131,167,488	-0.01(-2.35%)
May 19, 2010	0.3118	0.3187	0.3095	0.3182	828,478,912	+0.00(+1.59%)
May 18, 2010	0.3267	0.3287	0.3115	0.3133	675,710,528	-0.01(-3.31%)
May 17, 2010	0.3237	0.3280	0.3138	0.3240	858,087,872	+0.00(+0.23%)
May 14, 2010	0.3407	0.3417	0.3143	0.3232	2,499,018,752	-0.04(-11.54%)
May 13, 2010	0.3646	0.3813	0.3619	0.3654	1,250,420,864	-0.00(-0.20%)
May 12, 2010	0.3616	0.3681	0.3594	0.3661	902,546,496	+0.01(+1.94%)
May 11, 2010	0.3656	0.3664	0.3564	0.3591	831,088,320	-0.00(-1.10%)
May 10, 2010	0.3624	0.3736	0.3591	0.3631	981,477,376	+0.01(+4.30%)
May 07, 2010	0.3574	0.3574	0.3357	0.3482	1,156,446,464	-0.01(-1.69%)
May 06, 2010	0.3591	0.3666	0.3252	0.3542	1,005,234,624	-0.01(-2.07%)
May 05, 2010	0.3631	0.3709	0.3572	0.3616	1,334,017,152	-0.01(-1.70%)
May 04, 2010	0.3816	0.3823	0.3624	0.3679	1,314,484,608	-0.02(-5.08%)

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.