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 (%)
Sep 29, 2017	4.475	4.491	4.429	4.467	619,400,000	+0.08(+1.76%)
Sep 28, 2017	4.398	4.402	4.342	4.390	435,248,544	-0.00(-0.03%)
Sep 27, 2017	4.388	4.405	4.317	4.391	713,635,456	+0.09(+2.19%)
Sep 26, 2017	4.409	4.465	4.257	4.297	1,125,413,888	+0.02(+0.56%)
Sep 25, 2017	4.442	4.443	4.252	4.273	874,431,040	-0.20(-4.47%)
Sep 22, 2017	4.505	4.555	4.463	4.473	491,475,424	-0.04(-0.97%)
Sep 21, 2017	4.539	4.565	4.438	4.517	1,075,679,232	-0.13(-2.73%)
Sep 20, 2017	4.685	4.733	4.603	4.644	721,007,616	-0.04(-0.81%)
Sep 19, 2017	4.635	4.744	4.613	4.681	874,019,200	-0.00(-0.11%)
Sep 18, 2017	4.626	4.778	4.619	4.686	1,682,610,816	+0.19(+4.13%)
Sep 15, 2017	4.319	4.501	4.314	4.501	1,365,470,080	+0.27(+6.32%)
Sep 14, 2017	4.218	4.312	4.193	4.233	513,470,144	-0.02(-0.57%)
Sep 13, 2017	4.213	4.286	4.180	4.257	581,031,040	+0.02(+0.45%)
Sep 12, 2017		4.223	4.172	4.238	411,502,432	+0.02(+0.36%)
Sep 11, 2017	4.136	4.234	4.131	4.223	567,302,272	+0.13(+3.24%)
Sep 08, 2017	4.151	4.166	4.066	4.090	499,105,280	-0.07(-1.74%)
Sep 07, 2017	4.160	4.195	4.122	4.162	353,010,240	+0.02(+0.46%)
Sep 06, 2017	4.179	4.193	4.108	4.143	397,663,744	-0.00(-0.06%)
Sep 05, 2017	4.207	4.213	4.087	4.146	695,712,192	-0.11(-2.67%)

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.