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 29, 2016	0.7067	0.7330	0.7039	0.7317	310,757,440	+0.03(+4.42%)
Jan 28, 2016	0.7142	0.7167	0.6889	0.7007	277,003,168	-0.01(-1.09%)
Jan 27, 2016	0.7159	0.7180	0.6948	0.7084	231,863,552	-0.01(-1.18%)
Jan 26, 2016	0.7114	0.7198	0.7041	0.7169	228,152,704	+0.01(+0.99%)
Jan 25, 2016	0.7104	0.7185	0.7083	0.7099	270,948,320	-0.00(-0.11%)
Jan 22, 2016	0.7077	0.7154	0.7062	0.7107	258,222,336	+0.02(+2.34%)
Jan 21, 2016	0.6939	0.7052	0.6797	0.6944	481,848,480	+0.01(+1.16%)
Jan 20, 2016	0.6697	0.6952	0.6607	0.6864	481,569,664	+0.00(+0.55%)
Jan 19, 2016	0.6912	0.7107	0.6798	0.6827	454,138,560	+0.01(+0.81%)
Jan 15, 2016	0.6874	0.6772	0.6772	0.6772	842,136,384	-0.04(-5.44%)
Jan 14, 2016	0.7159	0.7244	0.6949	0.7162	600,719,744	-0.01(-2.02%)
Jan 13, 2016	0.7596	0.7646	0.7302	0.7309	482,059,040	-0.02(-3.05%)
Jan 12, 2016	0.7546	0.7649	0.7486	0.7539	469,714,240	+0.01(+1.68%)
Jan 11, 2016	0.7409	0.7466	0.7282	0.7414	409,716,768	+0.00(+0.17%)
Jan 08, 2016	0.7661	0.7669	0.7385	0.7401	398,795,392	-0.02(-2.15%)
Jan 07, 2016	0.7679	0.7732	0.7464	0.7564	645,710,144	-0.03(-3.96%)
Jan 06, 2016	0.8081	0.8118	0.7784	0.7876	449,574,176	-0.03(-4.14%)
Jan 05, 2016	0.8238	0.8353	0.8118	0.8216	490,108,544	+0.01(+1.61%)

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.