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 (%)
Apr 30, 2007	0.3716	0.3762	0.3645	0.3646	564,717,376	-0.00(-0.54%)
Apr 27, 2007	0.3703	0.3744	0.3607	0.3666	555,365,696	-0.00(-1.34%)
Apr 26, 2007	0.3670	0.3743	0.3637	0.3716	501,248,896	+0.00(+1.24%)
Apr 25, 2007	0.3603	0.3690	0.3586	0.3670	510,846,304	+0.01(+1.72%)
Apr 24, 2007	0.3536	0.3640	0.3513	0.3608	1,030,664,576	+0.01(+3.76%)
Apr 23, 2007	0.3518	0.3525	0.3467	0.3477	596,815,232	-0.01(-1.63%)
Apr 20, 2007	0.3545	0.3547	0.3488	0.3535	595,107,392	+0.00(+1.17%)
Apr 19, 2007	0.3419	0.3514	0.3409	0.3494	570,945,344	+0.00(+1.38%)
Apr 18, 2007	0.3399	0.3476	0.3381	0.3446	685,417,728	+0.00(+1.24%)
Apr 17, 2007	0.3457	0.3536	0.3388	0.3404	1,061,636,096	+0.00(+0.95%)
Apr 16, 2007	0.3381	0.3406	0.3329	0.3372	673,524,992	-0.00(-0.52%)
Apr 13, 2007	0.3351	0.3396	0.3310	0.3390	640,201,152	+0.00(+0.82%)
Apr 12, 2007	0.3251	0.3372	0.3230	0.3362	745,486,208	+0.01(+2.85%)
Apr 11, 2007	0.3335	0.3369	0.3258	0.3269	815,134,272	-0.01(-1.80%)
Apr 10, 2007	0.3359	0.3398	0.3322	0.3329	796,103,872	-0.00(-1.02%)
Apr 09, 2007	0.3425	0.3464	0.3357	0.3363	642,466,112	-0.01(-1.81%)
Apr 05, 2007	0.3181	0.3429	0.3181	0.3425	1,336,637,568	+0.03(+8.12%)
Apr 04, 2007	0.3170	0.3196	0.3159	0.3168	362,687,296	-0.00(-0.21%)
Apr 03, 2007	0.3187	0.3222	0.3145	0.3175	474,954,912	-0.00(-0.38%)

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.