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 (%)
Jun 30, 2014	0.4571	0.4641	0.4571	0.4628	180,264,544	+0.00(+0.87%)
Jun 27, 2014	0.4578	0.4616	0.4551	0.4588	303,257,760	+0.00(+0.11%)
Jun 26, 2014	0.4646	0.4648	0.4568	0.4583	257,277,680	-0.01(-1.34%)
Jun 25, 2014	0.4611	0.4648	0.4568	0.4646	214,951,952	+0.00(+1.03%)
Jun 24, 2014	0.4663	0.4701	0.4578	0.4598	275,894,496	-0.01(-1.55%)
Jun 23, 2014	0.4663	0.4673	0.4608	0.4671	414,561,856	-0.01(-1.16%)
Jun 20, 2014	0.4791	0.4807	0.4688	0.4726	353,656,064	-0.01(-1.09%)
Jun 19, 2014	0.4801	0.4826	0.4743	0.4778	475,275,936	-0.01(-2.31%)
Jun 18, 2014	0.4883	0.4913	0.4838	0.4890	215,846,352	-0.00(-0.10%)
Jun 17, 2014	0.4868	0.4915	0.4843	0.4895	157,821,472	+0.00(+0.67%)
Jun 16, 2014	0.4855	0.4895	0.4821	0.4863	198,866,048	-0.00(-0.31%)
Jun 13, 2014	0.4923	0.4925	0.4831	0.4878	228,180,128	+0.00(+0.10%)
Jun 12, 2014	0.4843	0.4895	0.4801	0.4873	337,394,432	+0.00(+0.62%)
Jun 11, 2014	0.4763	0.4854	0.4763	0.4843	266,314,064	+0.01(+1.31%)
Jun 10, 2014	0.4738	0.4803	0.4718	0.4781	217,724,736	+0.00(+0.63%)
Jun 06, 2014	0.4756	0.4792	0.4738	0.4751	161,283,232	+0.00(+0.37%)
Jun 05, 2014	0.4721	0.4748	0.4693	0.4733	188,740,080	+0.00(+0.42%)
Jun 04, 2014	0.4696	0.4748	0.4693	0.4713	161,137,856	+0.00(+0.11%)
Jun 03, 2014	0.4738	0.4743	0.4646	0.4708	242,699,536	-0.00(-0.42%)

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.