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 28, 2012	0.3297	0.3375	0.3254	0.3327	486,670,752	+0.00(+0.49%)
Sep 27, 2012	0.3295	0.3317	0.3267	0.3311	560,210,752	+0.00(+0.72%)
Sep 26, 2012	0.3332	0.3333	0.3247	0.3287	437,844,256	-0.01(-1.72%)
Sep 25, 2012	0.3452	0.3467	0.3340	0.3345	482,679,456	-0.01(-1.83%)
Sep 24, 2012	0.3355	0.3412	0.3348	0.3407	358,678,880	-0.00(-0.04%)
Sep 21, 2012	0.3399	0.3429	0.3387	0.3408	340,939,520	+0.00(+0.40%)
Sep 20, 2012	0.3412	0.3429	0.3367	0.3394	321,353,504	-0.00(-0.73%)
Sep 19, 2012	0.3387	0.3467	0.3347	0.3419	453,006,048	+0.00(+1.18%)
Sep 18, 2012	0.3320	0.3419	0.3316	0.3379	360,803,168	+0.00(+0.67%)
Sep 17, 2012	0.3459	0.3459	0.3320	0.3357	494,514,656	-0.01(-2.75%)
Sep 14, 2012	0.3409	0.3512	0.3409	0.3452	340,271,680	+0.00(+1.21%)
Sep 13, 2012	0.3419	0.3432	0.3347	0.3411	434,808,832	+0.00(+0.63%)
Sep 12, 2012	0.3379	0.3407	0.3347	0.3389	323,369,344	+0.00(+1.12%)
Sep 11, 2012	0.3310	0.3404	0.3297	0.3352	383,714,272	+0.00(+1.20%)
Sep 10, 2012	0.3335	0.3382	0.3305	0.3312	371,983,264	-0.00(-0.90%)
Sep 07, 2012	0.3337	0.3365	0.3230	0.3342	782,983,680	-0.01(-2.40%)
Sep 06, 2012	0.3347	0.3514	0.3345	0.3424	658,849,088	+0.01(+3.08%)
Sep 05, 2012	0.3325	0.3372	0.3287	0.3322	481,386,528	+0.00(+0.34%)

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.