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 (%)
Jan 31, 2005	0.1918	0.1941	0.1879	0.1905	1,692,902,784	+0.00(+0.18%)
Jan 28, 2005	0.1912	0.1920	0.1861	0.1902	2,017,922,432	-0.00(-0.13%)
Jan 27, 2005	0.1767	0.1913	0.1756	0.1905	3,015,859,712	+0.01(+8.01%)
Jan 26, 2005	0.1747	0.1787	0.1718	0.1763	1,290,408,064	+0.00(+1.29%)
Jan 25, 2005	0.1718	0.1765	0.1708	0.1741	1,322,235,264	+0.00(+1.75%)
Jan 24, 2005	0.1772	0.1798	0.1701	0.1711	1,394,405,760	-0.01(-4.01%)
Jan 21, 2005	0.1782	0.1817	0.1776	0.1782	1,793,291,904	+0.00(+0.19%)
Jan 20, 2005	0.1739	0.1822	0.1739	0.1779	1,924,786,560	+0.00(+0.23%)
Jan 19, 2005	0.1825	0.1829	0.1767	0.1775	1,011,866,112	-0.00(-2.29%)
Jan 18, 2005	0.1768	0.1821	0.1764	0.1817	1,396,967,808	+0.00(+1.58%)
Jan 14, 2005	0.1816	0.1820	0.1771	0.1788	1,725,812,480	+0.00(+0.33%)
Jan 13, 2005	0.1768	0.1829	0.1729	0.1782	2,702,675,968	+0.00(+1.04%)
Jan 12, 2005	0.1795	0.1802	0.1721	0.1764	3,180,913,664	-0.00(-0.84%)
Jan 11, 2005	0.1818	0.1828	0.1752	0.1779	3,287,906,304	-0.01(-3.08%)
Jan 10, 2005	0.1837	0.1854	0.1825	0.1836	1,742,772,608	+0.00(+0.23%)
Jan 07, 2005	0.1871	0.1886	0.1804	0.1832	2,294,696,192	-0.00(-1.91%)
Jan 06, 2005	0.1919	0.1941	0.1854	0.1867	1,694,707,072	-0.00(-0.97%)
Jan 05, 2005	0.1848	0.1908	0.1838	0.1886	2,179,584,256	+0.00(+0.93%)
Jan 04, 2005	0.1974	0.1978	0.1838	0.1868	2,376,284,928	-0.01(-4.71%)

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.