Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.090 6.194 6.051 6.119 283,824,352 +0.02(+0.30%)
Jul 30, 2018 6.312 6.318 6.065 6.101 340,268,864 -0.20(-3.13%)
Jul 27, 2018 6.405 6.412 6.243 6.298 295,551,840 -0.07(-1.11%)
Jul 26, 2018 6.274 6.405 6.257 6.368 325,047,264 +0.07(+1.18%)
Jul 25, 2018 6.306 6.166 6.294 320,138,272 +0.08(+1.27%)
Jul 24, 2018 6.281 6.368 6.197 6.215 354,669,056 -0.02(-0.28%)
Jul 23, 2018 6.243 6.244 6.079 6.232 301,270,496 -0.04(-0.59%)
Jul 20, 2018 6.334 6.258 6.269 222,585,728 -0.03(-0.45%)
Jul 19, 2018 6.271 6.332 6.255 6.298 235,687,136 +0.01(+0.13%)
Jul 18, 2018 6.332 6.346 6.238 6.290 277,601,344 -0.05(-0.78%)
Jul 17, 2018 6.152 6.355 6.127 6.339 362,069,728 +0.14(+2.21%)
Jul 16, 2018 6.202 6.256 6.190 6.202 196,838,368 -0.03(-0.45%)
Jul 13, 2018 6.230 247,273,424 -0.05(-0.76%)
Jul 12, 2018 6.231 6.326 6.221 6.278 345,507,840 +0.09(+1.49%)
Jul 11, 2018 6.235 6.270 6.175 6.185 367,217,568 -0.14(-2.26%)
Jul 10, 2018 6.241 6.351 6.200 6.328 358,424,128 +0.10(+1.60%)
Jul 09, 2018 6.255 6.257 6.149 6.228 303,454,368 +0.05(+0.78%)
Jul 06, 2018 6.041 6.189 6.019 6.180 296,485,120 +0.11(+1.90%)
Jul 05, 2018 5.974 6.070 5.935 6.066 305,950,944 +0.15(+2.49%)
Jul 03, 2018 5.918 5.918 5.918 0 -0.13(-2.23%)
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.