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 (%)
May 29, 2009	0.2624	0.2629	0.2512	0.2601	836,384,384	-0.00(-0.76%)
May 28, 2009	0.2626	0.2644	0.2509	0.2621	997,647,488	+0.00(+1.35%)
May 27, 2009	0.2569	0.2664	0.2544	0.2586	816,079,104	+0.00(+0.19%)
May 26, 2009	0.2427	0.2601	0.2402	0.2581	867,586,048	+0.01(+5.40%)
May 22, 2009	0.2412	0.2484	0.2366	0.2449	719,994,176	+0.00(+1.55%)
May 21, 2009	0.2397	0.2444	0.2344	0.2412	967,889,280	-0.00(-0.62%)
May 20, 2009	0.2399	0.2556	0.2389	0.2427	1,312,540,544	+0.01(+2.96%)
May 19, 2009	0.2327	0.2384	0.2290	0.2357	861,804,224	+0.00(+1.94%)
May 18, 2009	0.2235	0.2327	0.2230	0.2312	940,551,808	+0.01(+6.06%)
May 15, 2009	0.2140	0.2255	0.2115	0.2180	782,156,608	+0.01(+2.58%)
May 14, 2009	0.2093	0.2170	0.2078	0.2125	1,020,140,480	+0.00(+1.43%)
May 13, 2009	0.2225	0.2237	0.2078	0.2095	1,270,880,896	-0.01(-6.46%)
May 12, 2009	0.2404	0.2404	0.2195	0.2240	1,202,304,768	-0.01(-4.77%)
May 11, 2009	0.2270	0.2409	0.2250	0.2352	1,041,053,696	+0.00(+1.95%)
May 08, 2009	0.2619	0.2619	0.2272	0.2307	2,937,513,216	-0.04(-13.79%)
May 07, 2009	0.2948	0.2948	0.2639	0.2676	1,290,478,976	-0.02(-7.18%)
May 06, 2009	0.2975	0.3003	0.2826	0.2883	935,793,024	-0.01(-2.03%)
May 05, 2009	0.3000	0.3020	0.2881	0.2943	839,058,880	-0.01(-4.07%)
May 04, 2009	0.3042	0.3090	0.2921	0.3068	929,900,800	+0.02(+5.40%)

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.