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, 2012	0.3701	0.3704	0.3619	0.3684	359,336,832	-0.00(-0.20%)
Jan 30, 2012	0.3654	0.3709	0.3599	0.3691	399,547,776	-0.00(-0.74%)
Jan 27, 2012	0.3646	0.3739	0.3616	0.3719	451,214,112	+0.00(+1.36%)
Jan 26, 2012	0.3759	0.3801	0.3649	0.3669	801,561,408	-0.00(-0.94%)
Jan 25, 2012	0.3626	0.3714	0.3522	0.3704	1,277,166,720	-0.00(-0.60%)
Jan 24, 2012	0.3619	0.3741	0.3616	0.3726	728,790,144	+0.01(+2.26%)
Jan 23, 2012	0.3549	0.3646	0.3504	0.3644	564,048,128	+0.01(+2.74%)
Jan 20, 2012	0.3574	0.3616	0.3534	0.3547	547,561,920	-0.00(-0.91%)
Jan 19, 2012	0.3517	0.3584	0.3479	0.3579	609,629,120	+0.01(+2.65%)
Jan 18, 2012	0.3437	0.3514	0.3418	0.3487	634,151,616	+0.01(+3.40%)
Jan 17, 2012	0.3477	0.3477	0.3367	0.3372	628,640,064	-0.01(-1.53%)
Jan 13, 2012	0.3492	0.3499	0.3407	0.3424	505,582,400	-0.01(-2.62%)
Jan 12, 2012	0.3547	0.3549	0.3439	0.3517	653,907,584	-0.00(-0.63%)
Jan 11, 2012	0.3579	0.3611	0.3524	0.3539	485,415,552	-0.01(-2.00%)
Jan 10, 2012	0.3681	0.3684	0.3587	0.3611	547,617,024	-0.00(-0.41%)
Jan 09, 2012	0.3629	0.3696	0.3601	0.3626	509,446,016	+0.00(+0.00%)
Jan 06, 2012	0.3666	0.3669	0.3584	0.3626	534,909,664	-0.00(-1.16%)
Jan 05, 2012	0.3524	0.3686	0.3509	0.3669	564,881,792	+0.01(+3.59%)

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.