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 28, 2018	6.815	7.045	6.787	7.022	709,702,912	+0.34(+5.09%)
Sep 27, 2018	6.706	6.727	6.650	6.682	214,442,416	+0.01(+0.18%)
Sep 26, 2018	6.712	6.753	6.654	6.670	268,568,320	-0.04(-0.56%)
Sep 25, 2018	6.706	6.733	6.620	6.707	280,380,928	+0.07(+1.02%)
Sep 24, 2018	6.552	6.643	6.464	6.640	293,948,032	+0.06(+0.85%)
Sep 21, 2018	6.666	6.712	6.550	6.583	435,312,224	-0.07(-1.06%)
Sep 20, 2018	6.673	6.716	6.600	6.654	430,655,552	-0.14(-2.10%)
Sep 19, 2018	6.754	6.815	6.703	6.797	224,812,288	+0.02(+0.35%)
Sep 18, 2018	6.849	6.953	6.766	6.773	299,540,640	-0.07(-1.06%)
Sep 17, 2018	6.882	6.931	6.826	6.845	205,328,112	-0.06(-0.90%)
Sep 14, 2018	6.872	6.974	6.835	6.908	387,099,392	+0.13(+1.88%)
Sep 13, 2018	6.769	6.872	6.751	6.781	305,187,488	+0.08(+1.17%)
Sep 12, 2018	6.777	6.797	6.545	6.702	419,170,976	-0.11(-1.69%)
Sep 11, 2018	6.819	6.907	6.798	6.817	243,108,320	-0.05(-0.70%)
Sep 10, 2018	6.816	6.895	6.772	6.865	220,203,216	+0.07(+1.06%)
Sep 07, 2018	6.722	6.920	6.677	6.794	295,543,808	-0.02(-0.32%)
Sep 06, 2018	6.941	6.944	6.782	6.815	322,864,576	-0.14(-2.05%)
Sep 05, 2018	7.072	7.107	6.876	6.957	393,233,728	-0.13(-1.86%)

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.