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 30, 2019	4.302	4.361	4.287	4.350	193,177,696	+0.06(+1.34%)
Sep 27, 2019	4.390	4.441	4.232	4.293	366,077,440	-0.14(-3.15%)
Sep 26, 2019	4.445	4.453	4.381	4.432	237,732,704	-0.02(-0.53%)
Sep 25, 2019	4.311	4.474	4.266	4.456	313,017,728	+0.14(+3.33%)
Sep 24, 2019	4.401	4.431	4.276	4.312	320,835,808	-0.06(-1.32%)
Sep 23, 2019	4.316	4.415	4.312	4.370	255,571,952	+0.05(+1.24%)
Sep 20, 2019	4.421	4.445	4.306	4.316	357,366,560	-0.11(-2.40%)
Sep 19, 2019	4.504	4.522	4.411	4.422	256,246,448	-0.08(-1.69%)
Sep 18, 2019	4.518	4.534	4.411	4.498	264,021,664	-0.03(-0.60%)
Sep 17, 2019	4.511	4.529	4.464	4.525	228,503,856	+0.02(+0.48%)
Sep 16, 2019	4.472	4.538	4.461	4.504	231,835,712	-0.04(-0.95%)
Sep 13, 2019	4.538	4.575	4.503	4.547	324,695,712	-0.06(-1.26%)
Sep 12, 2019	4.653	4.708	4.597	4.605	327,331,808	-0.00(-0.03%)
Sep 11, 2019	4.593	4.655	4.563	4.607	360,632,192	+0.03(+0.63%)
Sep 10, 2019	4.478	4.605	4.468	4.578	352,778,272	+0.07(+1.48%)
Sep 09, 2019	4.496	4.598	4.495	4.511	417,409,152	+0.05(+1.04%)
Sep 06, 2019	4.469	4.526	4.427	4.465	377,101,120	-0.03(-0.61%)
Sep 05, 2019	4.320	4.498	4.319	4.492	696,249,856	+0.27(+6.51%)
Sep 04, 2019	4.164	4.225	4.164	4.218	227,969,552	+0.11(+2.80%)

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.