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 (%)
Jul 29, 2016	1.409	1.430	1.384	1.427	409,856,000	+0.02(+1.64%)
Jul 28, 2016	1.404	1.414	1.399	1.404	221,956,240	+0.00(+0.21%)
Jul 27, 2016	1.427	1.430	1.392	1.401	446,931,648	-0.01(-1.01%)
Jul 26, 2016	1.403	1.422	1.401	1.415	514,756,960	+0.02(+1.71%)
Jul 25, 2016	1.374	1.394	1.368	1.391	312,705,952	+0.03(+1.85%)
Jul 22, 2016	1.334	1.366	1.325	1.366	315,974,336	+0.04(+2.72%)
Jul 21, 2016	1.352	1.356	1.325	1.330	361,545,568	-0.02(-1.84%)
Jul 20, 2016	1.342	1.362	1.336	1.355	296,652,096	+0.02(+1.31%)
Jul 19, 2016	1.323	1.342	1.320	1.337	382,901,728	+0.01(+1.04%)
Jul 18, 2016	1.333	1.335	1.318	1.323	253,151,952	+0.01(+0.51%)
Jul 15, 2016	1.315	1.323	1.295	1.317	428,896,256	-0.02(-1.16%)
Jul 14, 2016	1.326	1.344	1.315	1.332	317,030,336	+0.01(+1.02%)
Jul 13, 2016	1.322	1.329	1.317	1.319	324,774,720	-0.00(-0.04%)
Jul 12, 2016	1.314	1.331	1.298	1.319	437,021,120	+0.02(+1.50%)
Jul 11, 2016	1.289	1.309	1.287	1.300	449,014,272	+0.03(+2.30%)
Jul 08, 2016	1.234	1.276	1.221	1.270	482,247,968	+0.05(+4.01%)
Jul 07, 2016	1.198	1.226	1.193	1.221	395,627,776	+0.04(+3.25%)
Jul 05, 2016	1.159	1.185	1.150	1.183	371,318,464	+0.02(+1.48%)

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.