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 31, 2018	3.384	3.416	3.305	3.336	465,329,600	-0.00(-0.11%)
Dec 28, 2018	3.299	3.433	3.256	3.340	628,748,160	+0.06(+1.89%)
Dec 27, 2018	3.273	3.308	3.128	3.278	636,786,880	-0.05(-1.45%)
Dec 26, 2018	3.222	3.327	3.110	3.326	694,404,608	+0.15(+4.74%)
Dec 24, 2018	3.161	3.248	3.111	3.176	464,025,056	-0.06(-1.92%)
Dec 21, 2018	3.403	3.436	3.210	3.238	864,092,096	-0.14(-4.09%)
Dec 20, 2018	3.453	3.544	3.316	3.376	749,118,208	-0.09(-2.46%)
Dec 19, 2018	3.638	3.692	3.409	3.461	744,859,648	-0.21(-5.74%)
Dec 18, 2018	3.632	3.757	3.605	3.672	563,741,632	+0.08(+2.34%)
Dec 17, 2018	3.630	3.702	3.530	3.588	662,660,416	-0.07(-1.96%)
Dec 14, 2018	3.679	3.763	3.636	3.660	472,012,320	-0.06(-1.64%)
Dec 13, 2018	3.768	3.833	3.684	3.721	471,191,456	-0.00(-0.01%)
Dec 12, 2018	3.709	3.818	3.619	3.721	653,908,352	+0.02(+0.48%)
Dec 11, 2018	3.887	3.896	3.624	3.703	671,165,760	-0.09(-2.42%)
Dec 10, 2018	3.644	3.820	3.640	3.795	628,868,672	+0.11(+2.88%)
Dec 07, 2018	3.960	3.970	3.639	3.689	681,953,856	-0.27(-6.75%)
Dec 06, 2018	3.784	3.961	3.769	3.956	691,157,952	+0.03(+0.75%)
Dec 04, 2018	4.204	4.209	3.911	3.926	812,439,040	-0.32(-7.60%)

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.