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, 2023	43.82	44.14	43.30	43.49	397,907,392	+0.41(+0.95%)
Sep 28, 2023	42.46	43.44	42.11	43.08	426,158,304	+0.60(+1.42%)
Sep 27, 2023	42.33	42.87	41.62	42.48	444,477,888	+0.57(+1.37%)
Sep 26, 2023	42.00	42.82	41.65	41.91	401,922,336	-0.31(-0.74%)
Sep 25, 2023	41.59	42.25	41.76	42.22	418,579,200	+0.61(+1.47%)
Sep 22, 2023	41.57	42.11	41.23	41.61	479,305,344	+0.59(+1.45%)
Sep 21, 2023	41.58	42.10	40.98	41.01	449,858,912	-1.22(-2.89%)
Sep 20, 2023	43.60	43.90	42.22	42.23	366,485,504	-1.28(-2.94%)
Sep 19, 2023	43.83	43.96	43.00	43.52	372,778,624	-0.45(-1.01%)
Sep 18, 2023	42.74	44.24	42.59	43.96	499,887,744	+0.07(+0.15%)
Sep 15, 2023	45.34	45.59	43.80	43.90	506,950,560	-1.68(-3.69%)
Sep 14, 2023	45.95	45.98	45.13	45.58	369,729,376	+0.10(+0.21%)
Sep 13, 2023	44.60	45.93	44.50	45.48	397,773,952	+0.62(+1.37%)
Sep 12, 2023	44.73	45.67	44.53	44.87	348,990,944	-0.31(-0.68%)
Sep 11, 2023	46.14	46.16	44.31	45.17	473,709,184	-0.39(-0.86%)
Sep 08, 2023	45.94	46.60	45.27	45.57	473,951,552	-0.67(-1.45%)
Sep 07, 2023	45.52	46.34	45.15	46.24	433,020,352	-0.82(-1.74%)
Sep 06, 2023	48.44	48.54	46.58	47.06	468,195,552	-1.49(-3.06%)
Sep 05, 2023	48.22	48.85	47.85	48.54	382,333,440	+0.04(+0.08%)

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.