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, 2021	13.07	13.33	12.91	12.99	271,625,920	-0.06(-0.47%)
Jan 28, 2021	12.99	13.34	12.96	13.05	227,504,992	+0.13(+1.03%)
Jan 27, 2021	13.23	13.23	12.79	12.91	369,941,856	-0.52(-3.85%)
Jan 26, 2021	13.58	13.64	13.38	13.43	163,310,480	-0.22(-1.60%)
Jan 25, 2021	13.78	13.82	13.23	13.65	251,022,992	-0.06(-0.43%)
Jan 22, 2021	13.74	13.84	13.62	13.71	246,883,184	-0.15(-1.12%)
Jan 21, 2021	13.41	14.00	13.25	13.86	337,277,760	+0.50(+3.75%)
Jan 20, 2021	13.11	13.43	13.05	13.36	257,510,928	+0.34(+2.61%)
Jan 19, 2021	13.01	13.09	12.84	13.02	224,501,504	+0.17(+1.29%)
Jan 15, 2021	13.22	13.32	12.85	12.86	277,855,616	-0.34(-2.58%)
Jan 14, 2021	13.57	13.60	13.18	13.20	282,344,352	-0.33(-2.45%)
Jan 13, 2021	13.49	13.62	13.38	13.53	209,713,552	+0.05(+0.35%)
Jan 12, 2021	13.75	13.75	13.34	13.48	291,186,272	-0.14(-1.00%)
Jan 11, 2021	13.42	13.96	13.36	13.62	518,484,992	+0.34(+2.60%)
Jan 08, 2021	13.36	13.42	13.04	13.27	292,607,648	-0.07(-0.50%)
Jan 07, 2021	12.96	13.37	12.88	13.34	460,823,904	+0.73(+5.78%)
Jan 06, 2021	13.22	13.24	12.58	12.61	579,255,232	-0.79(-5.90%)
Jan 05, 2021	13.10	13.44	13.08	13.40	321,655,872	+0.29(+2.22%)

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.