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 (%)
Dec 29, 2017		4.835	4.835	4.835	0	-0.10(-1.98%)
Dec 28, 2017	4.951	4.981	4.926	4.933	240,141,584	+0.01(+0.12%)
Dec 27, 2017	4.920	4.997	4.905	4.927	329,190,208	-0.01(-0.14%)
Dec 26, 2017	4.823	4.941	4.793	4.934	354,884,320	+0.05(+1.11%)
Dec 22, 2017	4.858	4.889	4.779	4.879	466,497,344	-0.02(-0.32%)
Dec 21, 2017	4.921	4.945	4.886	4.895	300,654,752	-0.02(-0.46%)
Dec 20, 2017	4.940	4.949	4.861	4.918	288,693,504	+0.02(+0.35%)
Dec 19, 2017	4.936	4.941	4.872	4.900	372,497,312	-0.04(-0.90%)
Dec 18, 2017	4.828	4.948	4.798	4.945	476,631,104	+0.16(+3.31%)
Dec 15, 2017	4.704	4.806	4.638	4.787	670,354,880	+0.13(+2.73%)
Dec 14, 2017	4.646	4.731	4.613	4.660	437,706,464	+0.01(+0.16%)
Dec 13, 2017	4.810	4.811	4.648	4.652	553,972,352	-0.12(-2.44%)
Dec 12, 2017	4.820	4.844	4.745	4.769	454,051,616	-0.10(-1.96%)
Dec 11, 2017	4.799	4.867	4.783	4.864	371,413,344	+0.08(+1.66%)
Dec 08, 2017	4.848	4.867	4.776	4.785	467,097,024	-0.01(-0.26%)
Dec 07, 2017	4.797	4.838	4.752	4.797	536,414,656	+0.07(+1.44%)
Dec 06, 2017	4.640	4.751	4.619	4.729	465,010,144	+0.04(+0.81%)
Dec 05, 2017	4.558	4.815	4.512	4.691	981,267,072	+0.03(+0.58%)
Dec 04, 2017	4.999	5.003	4.610	4.664	1,239,923,840	-0.28(-5.57%)

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.