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 (%)
Feb 28, 2011	0.5861	0.5864	0.5522	0.5652	905,834,304	-0.01(-1.99%)
Feb 25, 2011	0.5801	0.5861	0.5721	0.5766	777,526,528	+0.01(+2.08%)
Feb 24, 2011	0.5542	0.5746	0.5502	0.5649	1,248,690,944	+0.01(+2.44%)
Feb 23, 2011	0.5789	0.5844	0.5432	0.5514	1,494,525,952	-0.03(-4.74%)
Feb 22, 2011	0.6183	0.6200	0.5769	0.5789	1,399,139,456	-0.06(-9.44%)
Feb 18, 2011	0.6370	0.6472	0.6293	0.6392	1,397,830,784	-0.00(-0.19%)
Feb 17, 2011	0.5667	0.6487	0.5639	0.6405	3,477,465,856	+0.06(+9.84%)
Feb 16, 2011	0.5699	0.5914	0.5679	0.5831	1,305,903,360	+0.02(+3.68%)
Feb 15, 2011	0.5774	0.5794	0.5599	0.5624	888,379,776	-0.01(-2.42%)
Feb 14, 2011	0.5923	0.6111	0.5741	0.5764	1,289,948,928	-0.01(-1.53%)
Feb 11, 2011	0.5672	0.6038	0.5579	0.5854	1,362,492,288	+0.02(+2.85%)
Feb 10, 2011	0.5680	0.5789	0.5637	0.5692	1,044,259,840	-0.01(-2.02%)
Feb 09, 2011	0.5976	0.6036	0.5702	0.5809	1,280,064,512	-0.01(-2.44%)
Feb 08, 2011	0.6143	0.6182	0.5926	0.5954	1,079,144,192	-0.02(-2.96%)
Feb 07, 2011	0.6315	0.6342	0.6113	0.6136	935,880,768	-0.03(-4.16%)
Feb 04, 2011	0.6347	0.6452	0.6323	0.6402	874,964,352	+0.01(+2.29%)
Feb 03, 2011	0.6390	0.6390	0.6123	0.6259	1,033,214,592	-0.01(-1.90%)
Feb 02, 2011	0.6068	0.6527	0.6068	0.6380	1,609,976,704	+0.03(+4.54%)

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.