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 29, 2019	5.423	5.452	5.393	5.417	141,599,904	-0.04(-0.69%)
Nov 27, 2019	5.465	5.500	5.428	5.454	216,495,120	+0.02(+0.36%)
Nov 26, 2019	5.511	5.515	5.417	5.435	385,379,712	-0.09(-1.70%)
Nov 25, 2019	5.399	5.533	5.386	5.528	506,660,000	+0.26(+4.89%)
Nov 22, 2019	5.276	5.322	5.247	5.271	224,169,632	+0.02(+0.34%)
Nov 21, 2019	5.273	5.329	5.231	5.253	288,137,056	-0.03(-0.47%)
Nov 20, 2019	5.175	5.362	5.162	5.278	472,742,656	+0.08(+1.53%)
Nov 19, 2019	5.274	5.298	5.140	5.198	414,687,136	-0.11(-2.02%)
Nov 18, 2019	5.096	5.332	5.093	5.305	574,779,776	+0.20(+3.96%)
Nov 15, 2019	5.241	5.293	5.014	5.103	1,054,562,432	-0.14(-2.67%)
Nov 14, 2019	5.222	5.245	5.161	5.243	518,550,944	+0.03(+0.58%)
Nov 13, 2019	5.207	5.235	5.146	5.213	301,245,440	-0.03(-0.50%)
Nov 12, 2019	5.241	5.295	5.206	5.239	283,596,608	+0.04(+0.69%)
Nov 11, 2019	5.192	5.226	5.105	5.203	243,536,032	+0.01(+0.19%)
Nov 08, 2019	5.190	5.225	5.152	5.193	189,466,240	-0.01(-0.27%)
Nov 07, 2019	5.276	5.291	5.162	5.207	279,973,312	+0.02(+0.34%)
Nov 06, 2019	5.214	5.240	5.101	5.189	268,884,800	-0.05(-0.94%)
Nov 05, 2019	5.261	5.287	5.190	5.239	300,751,712	-0.02(-0.42%)
Nov 04, 2019	5.145	5.273	5.121	5.261	375,636,640	+0.20(+3.90%)

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.