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 29, 2022	17.81	18.24	17.69	18.16	435,586,496	+0.18(+1.00%)
Jul 28, 2022	17.97	18.14	17.44	17.98	474,383,808	+0.19(+1.09%)
Jul 27, 2022	17.03	17.93	16.91	17.79	569,383,168	+1.26(+7.60%)
Jul 26, 2022	16.89	16.92	16.47	16.53	397,080,704	-0.49(-2.88%)
Jul 25, 2022	17.02	17.12	16.65	17.02	480,558,912	-0.29(-1.70%)
Jul 22, 2022	17.89	17.96	17.13	17.32	536,775,616	-0.73(-4.05%)
Jul 21, 2022	17.88	18.14	17.54	18.05	556,620,288	+0.24(+1.36%)
Jul 20, 2022	16.94	17.93	16.80	17.80	760,242,432	+0.82(+4.80%)
Jul 19, 2022	16.48	17.11	16.17	16.99	701,737,088	+0.89(+5.53%)
Jul 18, 2022	16.30	16.89	16.00	16.10	669,741,504	+0.34(+2.15%)
Jul 15, 2022	15.66	15.78	15.44	15.76	386,009,312	+0.39(+2.54%)
Jul 14, 2022	15.11	15.47	14.73	15.37	455,752,832	+0.21(+1.37%)
Jul 13, 2022	14.59	15.37	14.46	15.16	521,706,528	+0.08(+0.54%)
Jul 12, 2022	15.27	15.43	14.88	15.08	458,292,960	-0.07(-0.46%)
Jul 11, 2022	15.52	15.52	15.04	15.15	437,836,896	-0.69(-4.33%)
Jul 08, 2022	15.43	16.03	15.39	15.84	468,128,992	-0.02(-0.13%)
Jul 07, 2022	15.45	15.94	15.39	15.86	492,735,008	+0.73(+4.81%)
Jul 06, 2022	15.01	15.32	14.79	15.13	528,854,720	+0.17(+1.11%)
Jul 05, 2022	14.17	14.97	14.05	14.96	651,780,224	+0.44(+3.04%)

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.