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 (%)
Feb 27, 2009	0.2008	0.2112	0.1993	0.2065	757,251,072	+0.00(+0.24%)
Feb 26, 2009	0.2065	0.2130	0.2035	0.2060	1,120,198,400	+0.01(+3.25%)
Feb 25, 2009	0.1968	0.2055	0.1900	0.1995	704,020,736	+0.00(+1.14%)
Feb 24, 2009	0.1821	0.1975	0.1818	0.1973	661,082,048	+0.02(+8.95%)
Feb 23, 2009	0.1930	0.1940	0.1798	0.1811	681,156,416	-0.01(-4.60%)
Feb 20, 2009	0.1826	0.1928	0.1808	0.1898	771,877,696	+0.00(+2.56%)
Feb 19, 2009	0.2045	0.2063	0.1851	0.1851	745,749,056	-0.02(-7.71%)
Feb 18, 2009	0.1953	0.2070	0.1950	0.2005	647,781,952	+0.01(+2.68%)
Feb 17, 2009	0.1995	0.2043	0.1945	0.1953	781,620,608	-0.01(-5.78%)
Feb 13, 2009	0.2028	0.2098	0.2013	0.2073	766,121,024	-0.00(-0.12%)
Feb 12, 2009	0.2005	0.2088	0.1960	0.2075	1,026,443,584	+0.00(+2.09%)
Feb 11, 2009	0.2139	0.2217	0.1960	0.2033	1,988,096,512	-0.03(-12.55%)
Feb 10, 2009	0.2427	0.2459	0.2280	0.2324	1,130,506,368	-0.01(-4.31%)
Feb 09, 2009	0.2452	0.2487	0.2362	0.2429	717,822,080	-0.00(-1.32%)
Feb 06, 2009	0.2342	0.2477	0.2302	0.2462	1,160,847,744	+0.01(+5.45%)
Feb 05, 2009	0.2117	0.2359	0.2095	0.2334	921,367,168	+0.02(+7.34%)
Feb 04, 2009	0.2120	0.2282	0.2120	0.2175	781,076,096	+0.01(+2.83%)
Feb 03, 2009	0.2095	0.2132	0.2038	0.2115	397,885,504	+0.00(+1.19%)

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.