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 (%)
Jul 31, 2017	4.121	4.158	4.013	4.061	559,695,232	-0.05(-1.14%)
Jul 28, 2017	4.005	4.132	3.980	4.108	513,614,624	+0.07(+1.64%)
Jul 27, 2017	4.205	4.216	3.937	4.041	782,765,184	-0.14(-3.30%)
Jul 26, 2017	4.190	4.246	4.144	4.179	640,400,768	+0.05(+1.15%)
Jul 25, 2017		4.146		4.132	495,975,776	-0.02(-0.48%)
Jul 24, 2017	4.208	4.217	4.141	4.152	652,304,320	-0.05(-1.16%)
Jul 21, 2017	4.165	4.230	4.150	4.200	648,665,152	+0.01(+0.36%)
Jul 20, 2017		4.186	4.099	4.185	699,494,720	+0.06(+1.45%)
Jul 19, 2017	4.156	4.183	4.114	4.125	687,073,024	-0.02(-0.52%)
Jul 18, 2017	4.042	4.162	4.030	4.147	776,704,512	+0.04(+1.04%)
Jul 17, 2017	4.156	4.185	4.042	4.104	930,800,512	-0.02(-0.42%)
Jul 14, 2017	4.030	4.123	4.023	4.122	942,434,816	+0.11(+2.69%)
Jul 13, 2017	4.073	4.155	3.967	4.014	1,369,446,016	-0.05(-1.16%)
Jul 12, 2017	3.955	4.073	3.912	4.061	1,143,926,656	+0.17(+4.25%)
Jul 11, 2017	3.844	3.903	3.802	3.895	757,977,024	+0.05(+1.42%)
Jul 10, 2017	3.742	3.848	3.715	3.841	958,287,808	+0.17(+4.73%)
Jul 07, 2017	3.643	3.686	3.619	3.667	655,310,400	+0.08(+2.29%)
Jul 06, 2017	3.545	3.633	3.492	3.585	746,342,912	+0.01(+0.30%)
Jul 05, 2017	3.546	3.604	3.526	3.574	820,393,984	+0.09(+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.