Indicators

NVIDIA Corp (NQ: NVDA )

434.99 +4.10 (+0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.84	22.25	21.48	21.95	20,426,692	+0.15(+0.67%)
Jan 28, 2011	22.51	22.88	21.29	21.80	29,831,658	-0.65(-2.91%)
Jan 27, 2011	22.84	22.89	22.02	22.45	17,916,900	-0.06(-0.28%)
Jan 26, 2011	22.22	22.94	22.07	22.51	29,268,736	+0.52(+2.38%)
Jan 25, 2011	22.59	22.83	21.84	21.99	29,590,436	-0.70(-3.07%)
Jan 24, 2011	21.32	22.98	21.08	22.69	56,048,304	+2.30(+11.30%)
Jan 21, 2011	20.80	21.09	20.35	20.39	20,148,514	-0.19(-0.94%)
Jan 20, 2011	20.36	20.70	19.99	20.58	30,284,600	+0.02(+0.08%)
Jan 19, 2011	21.15	21.65	20.51	20.56	32,624,146	-0.57(-2.71%)
Jan 18, 2011	21.35	21.50	20.62	21.13	49,284,700	-0.51(-2.35%)
Jan 14, 2011	21.09	22.00	20.96	21.64	43,471,584	+0.18(+0.86%)
Jan 13, 2011	21.19	21.87	20.53	21.46	73,440,944	+0.03(+0.16%)
Jan 12, 2011	18.64	21.44	18.58	21.43	93,452,584	+2.79(+14.98%)
Jan 11, 2011	19.18	19.37	18.23	18.63	73,874,608	-0.29(-1.56%)
Jan 10, 2011	17.90	18.96	17.76	18.93	47,459,740	+0.70(+3.83%)
Jan 07, 2011	17.53	18.29	17.14	18.23	70,312,464	+0.50(+2.79%)
Jan 06, 2011	15.98	17.74	15.94	17.73	95,157,928	+2.16(+13.84%)
Jan 05, 2011	14.73	15.60	14.59	15.58	38,821,148	+1.11(+7.67%)
Jan 04, 2011	14.54	14.61	14.15	14.47	17,749,452	-0.05(-0.32%)

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.