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 (%)
Sep 30, 2010	0.3000	0.3035	0.2888	0.2914	789,494,272	-0.00(-1.67%)
Sep 29, 2010	0.2958	0.3050	0.2931	0.2963	977,211,520	-0.00(-0.76%)
Sep 28, 2010	0.2995	0.3028	0.2933	0.2986	724,903,168	-0.00(-0.20%)
Sep 27, 2010	0.3080	0.3083	0.2953	0.2992	1,001,845,568	-0.01(-2.16%)
Sep 24, 2010	0.2963	0.3068	0.2941	0.3058	1,089,547,008	+0.02(+5.51%)
Sep 23, 2010	0.2873	0.2988	0.2848	0.2898	1,243,660,672	+0.01(+2.02%)
Sep 22, 2010	0.2806	0.2866	0.2788	0.2841	1,002,332,096	+0.00(+0.89%)
Sep 21, 2010	0.2656	0.2861	0.2656	0.2816	1,783,834,240	+0.01(+5.42%)
Sep 20, 2010	0.2631	0.2681	0.2606	0.2671	444,253,760	+0.00(+1.52%)
Sep 17, 2010	0.2661	0.2664	0.2624	0.2631	417,878,720	-0.00(-0.09%)
Sep 15, 2010	0.2604	0.2636	0.2569	0.2634	556,884,160	+0.00(+0.19%)
Sep 14, 2010	0.2631	0.2664	0.2606	0.2629	699,574,208	-0.00(-0.94%)
Sep 13, 2010	0.2556	0.2686	0.2555	0.2654	1,018,195,392	+0.01(+5.66%)
Sep 10, 2010	0.2556	0.2564	0.2489	0.2512	610,731,392	-0.00(-1.08%)
Sep 09, 2010	0.2606	0.2609	0.2507	0.2539	696,442,432	-0.00(-1.36%)
Sep 08, 2010	0.2497	0.2591	0.2469	0.2574	1,226,278,272	+0.01(+3.30%)
Sep 07, 2010	0.2462	0.2549	0.2457	0.2492	901,652,352	+0.00(+0.92%)
Sep 03, 2010	0.2444	0.2477	0.2414	0.2469	567,959,488	+0.01(+3.44%)
Sep 02, 2010	0.2352	0.2394	0.2329	0.2387	597,701,440	+0.00(+1.80%)

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.