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 (%)
Nov 30, 2009	0.3202	0.3260	0.3167	0.3257	511,042,752	+0.01(+2.11%)
Nov 27, 2009	0.3143	0.3227	0.3125	0.3190	280,594,432	-0.01(-2.14%)
Nov 25, 2009	0.3260	0.3305	0.3236	0.3260	442,993,568	+0.00(+1.16%)
Nov 24, 2009	0.3227	0.3250	0.3170	0.3222	419,537,024	-0.00(-0.62%)
Nov 23, 2009	0.3265	0.3324	0.3227	0.3242	391,846,368	+0.00(+0.78%)
Nov 20, 2009	0.3163	0.3232	0.3155	0.3217	427,935,168	-0.00(-0.62%)
Nov 19, 2009	0.3300	0.3300	0.3177	0.3237	835,811,776	-0.01(-3.99%)
Nov 18, 2009	0.3392	0.3404	0.3315	0.3372	456,594,240	-0.01(-1.53%)
Nov 17, 2009	0.3431	0.3431	0.3360	0.3424	350,950,336	-0.00(-0.15%)
Nov 16, 2009	0.3412	0.3469	0.3394	0.3429	403,769,312	+0.00(+1.40%)
Nov 13, 2009	0.3372	0.3399	0.3340	0.3382	389,443,264	+0.00(+0.74%)
Nov 12, 2009	0.3397	0.3454	0.3347	0.3357	507,019,040	-0.00(-0.30%)
Nov 11, 2009	0.3330	0.3447	0.3324	0.3367	873,574,912	+0.01(+2.82%)
Nov 10, 2009	0.3370	0.3370	0.3232	0.3275	783,319,744	-0.01(-2.45%)
Nov 09, 2009	0.3327	0.3404	0.3325	0.3357	820,059,328	+0.01(+2.28%)
Nov 06, 2009	0.3252	0.3350	0.3212	0.3282	1,644,996,096	+0.02(+7.25%)
Nov 05, 2009	0.3023	0.3090	0.3013	0.3060	952,998,208	+0.01(+2.42%)
Nov 04, 2009	0.3018	0.3050	0.2975	0.2988	919,010,880	-0.00(-0.25%)
Nov 03, 2009	0.2913	0.3010	0.2883	0.2995	878,545,472	-0.00(-0.50%)

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.