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 (%)
Dec 31, 2007	0.8607	0.8764	0.8482	0.8485	275,519,648	-0.02(-2.21%)
Dec 28, 2007	0.8749	0.8854	0.8602	0.8677	258,779,072	-0.01(-1.00%)
Dec 27, 2007	0.9029	0.9078	0.8742	0.8764	241,939,840	-0.03(-3.09%)
Dec 26, 2007	0.8941	0.9044	0.8854	0.9044	215,848,224	+0.01(+1.34%)
Dec 24, 2007	0.8834	0.8966	0.8769	0.8924	104,251,464	+0.02(+1.76%)
Dec 21, 2007	0.8876	0.8954	0.8689	0.8769	434,433,056	-0.00(-0.03%)
Dec 20, 2007	0.8729	0.8792	0.8547	0.8772	280,602,336	+0.02(+2.09%)
Dec 19, 2007	0.8482	0.8672	0.8447	0.8592	254,133,280	+0.01(+0.94%)
Dec 18, 2007	0.8428	0.8605	0.8343	0.8512	397,826,976	+0.02(+2.55%)
Dec 17, 2007	0.8654	0.8737	0.8280	0.8300	508,609,376	-0.04(-5.10%)
Dec 14, 2007	0.8565	0.8842	0.8507	0.8747	354,855,200	+0.01(+1.65%)
Dec 13, 2007	0.8739	0.8797	0.8350	0.8605	501,549,888	-0.02(-2.73%)
Dec 12, 2007	0.8914	0.9001	0.8674	0.8847	618,967,232	+0.03(+3.44%)
Dec 11, 2007	0.8724	0.8884	0.8532	0.8552	583,814,912	+0.00(+0.12%)
Dec 10, 2007	0.8477	0.8642	0.8452	0.8542	337,155,168	+0.01(+1.09%)
Dec 07, 2007	0.8592	0.8602	0.8363	0.8450	321,049,504	-0.01(-1.25%)
Dec 06, 2007	0.8368	0.8585	0.8293	0.8557	372,030,496	+0.02(+2.02%)
Dec 05, 2007	0.8278	0.8542	0.8176	0.8388	668,293,376	+0.04(+5.19%)
Dec 04, 2007	0.8016	0.8043	0.7819	0.7974	372,590,848	-0.00(-0.09%)

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.