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, 2011	0.5936	0.6048	0.5839	0.5966	751,408,512	+0.00(+0.67%)
Jan 28, 2011	0.6118	0.6220	0.5786	0.5926	1,097,376,000	-0.02(-2.91%)
Jan 27, 2011	0.6208	0.6223	0.5986	0.6103	659,084,288	-0.00(-0.28%)
Jan 26, 2011	0.6041	0.6235	0.5998	0.6121	1,076,668,544	+0.01(+2.38%)
Jan 25, 2011	0.6140	0.6205	0.5938	0.5978	1,088,502,400	-0.02(-3.07%)
Jan 24, 2011	0.5796	0.6248	0.5731	0.6168	2,061,771,520	+0.06(+11.30%)
Jan 21, 2011	0.5654	0.5734	0.5532	0.5542	741,175,552	-0.01(-0.94%)
Jan 20, 2011	0.5534	0.5627	0.5435	0.5594	1,114,037,760	+0.00(+0.08%)
Jan 19, 2011	0.5749	0.5886	0.5577	0.5589	1,200,099,328	-0.02(-2.71%)
Jan 18, 2011	0.5804	0.5844	0.5604	0.5745	1,812,968,192	-0.01(-2.35%)
Jan 14, 2011	0.5734	0.5981	0.5699	0.5884	1,599,129,088	+0.00(+0.86%)
Jan 13, 2011	0.5761	0.5946	0.5582	0.5834	2,701,570,560	+0.00(+0.16%)
Jan 12, 2011	0.5068	0.5829	0.5051	0.5824	3,437,711,104	+0.08(+14.98%)
Jan 11, 2011	0.5215	0.5265	0.4956	0.5065	2,717,523,200	-0.01(-1.56%)
Jan 10, 2011	0.4866	0.5155	0.4829	0.5146	1,745,835,904	+0.02(+3.83%)
Jan 07, 2011	0.4767	0.4971	0.4659	0.4956	2,586,487,552	+0.01(+2.79%)
Jan 06, 2011	0.4345	0.4824	0.4332	0.4821	3,500,443,392	+0.06(+13.84%)
Jan 05, 2011	0.4006	0.4240	0.3966	0.4235	1,428,059,904	+0.03(+7.67%)
Jan 04, 2011	0.3953	0.3971	0.3846	0.3933	652,924,608	-0.00(-0.32%)

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.