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 (%)
Jun 30, 2011	0.3936	0.4018	0.3876	0.3974	653,846,464	+0.00(+1.24%)
Jun 29, 2011	0.3891	0.3966	0.3756	0.3926	962,818,368	+0.01(+1.55%)
Jun 28, 2011	0.3843	0.3911	0.3816	0.3866	693,680,064	+0.00(+0.58%)
Jun 27, 2011	0.3926	0.3951	0.3706	0.3843	1,144,239,488	-0.01(-2.10%)
Jun 24, 2011	0.4023	0.4058	0.3901	0.3926	530,444,032	-0.01(-2.90%)
Jun 23, 2011	0.3876	0.4069	0.3841	0.4043	745,787,840	+0.01(+2.99%)
Jun 22, 2011	0.3953	0.4006	0.3918	0.3926	653,264,960	-0.01(-1.38%)
Jun 21, 2011	0.3911	0.4010	0.3873	0.3981	705,943,936	+0.01(+2.18%)
Jun 20, 2011	0.3916	0.3991	0.3866	0.3896	747,727,616	-0.00(-1.17%)
Jun 17, 2011	0.4085	0.4088	0.3818	0.3942	1,471,466,752	-0.01(-2.38%)
Jun 16, 2011	0.4185	0.4249	0.3978	0.4038	1,027,330,880	-0.01(-3.46%)
Jun 15, 2011	0.4218	0.4242	0.4095	0.4183	938,134,720	-0.01(-2.16%)
Jun 14, 2011	0.4277	0.4370	0.4257	0.4275	535,840,864	+0.00(+0.85%)
Jun 13, 2011	0.4270	0.4325	0.4210	0.4239	576,122,432	-0.00(-0.73%)
Jun 10, 2011	0.4340	0.4366	0.4235	0.4270	494,748,736	-0.01(-1.44%)
Jun 09, 2011	0.4380	0.4390	0.4175	0.4332	743,267,392	-0.00(-1.14%)
Jun 08, 2011	0.4482	0.4509	0.4347	0.4382	570,524,096	-0.01(-2.71%)
Jun 07, 2011	0.4542	0.4567	0.4484	0.4504	434,972,256	-0.00(-0.06%)
Jun 06, 2011	0.4607	0.4639	0.4502	0.4507	436,931,968	-0.01(-2.11%)

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.