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 28, 2022	22.01	22.85	21.29	22.83	544,007,936	+0.90(+4.08%)
Jan 27, 2022	23.56	23.99	21.67	21.94	572,770,432	-0.83(-3.64%)
Jan 26, 2022	23.23	24.05	22.30	22.77	754,633,536	+0.45(+2.01%)
Jan 25, 2022	22.54	22.94	22.00	22.32	661,167,808	-1.05(-4.48%)
Jan 24, 2022	22.32	23.37	20.88	23.37	917,283,456	-0.00(-0.01%)
Jan 21, 2022	23.50	24.82	23.26	23.37	719,142,016	-0.78(-3.21%)
Jan 20, 2022	25.30	25.57	24.09	24.14	433,209,312	-0.92(-3.66%)
Jan 19, 2022	26.07	26.54	25.05	25.06	486,852,960	-0.84(-3.23%)
Jan 18, 2022	26.25	26.63	25.77	25.90	424,400,928	-0.35(-1.32%)
Jan 14, 2022				26.24	0	-0.32(-1.22%)
Jan 13, 2022	28.37	28.40	26.49	26.57	543,624,960	-1.42(-5.09%)
Jan 12, 2022	28.06	28.59	27.60	27.99	382,834,560	+0.18(+0.65%)
Jan 11, 2022	27.32	28.06	26.83	27.81	403,456,640	+0.42(+1.52%)
Jan 10, 2022	26.57	27.46	25.64	27.39	593,713,856	+0.15(+0.56%)
Jan 07, 2022	28.13	28.42	27.05	27.24	410,034,528	-0.93(-3.30%)
Jan 06, 2022	27.63	28.39	27.06	28.17	453,718,432	+0.57(+2.08%)
Jan 05, 2022	28.94	29.41	27.53	27.60	496,583,968	-1.69(-5.76%)
Jan 04, 2022	30.27	30.46	28.34	29.28	526,389,824	-0.83(-2.76%)

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.