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, 2006	0.3300	0.3325	0.3262	0.3280	374,808,320	+0.00(+0.07%)
Sep 28, 2006	0.3210	0.3291	0.3196	0.3278	648,965,568	-0.01(-1.89%)
Sep 27, 2006	0.3341	0.3447	0.3309	0.3341	580,256,512	-0.00(-0.30%)
Sep 26, 2006	0.3420	0.3429	0.3308	0.3351	517,352,352	-0.01(-2.11%)
Sep 25, 2006	0.3354	0.3437	0.3263	0.3423	686,111,680	+0.01(+3.59%)
Sep 22, 2006	0.3395	0.3416	0.3267	0.3304	654,886,208	-0.01(-2.96%)
Sep 21, 2006	0.3430	0.3464	0.3373	0.3405	540,384,768	-0.00(-0.81%)
Sep 20, 2006	0.3355	0.3437	0.3349	0.3433	513,180,128	+0.01(+3.65%)
Sep 19, 2006	0.3379	0.3403	0.3284	0.3312	709,731,072	-0.01(-2.61%)
Sep 18, 2006	0.3286	0.3406	0.3276	0.3401	795,778,432	+0.01(+3.79%)
Sep 15, 2006	0.3252	0.3292	0.3209	0.3277	651,707,712	+0.01(+1.97%)
Sep 14, 2006	0.3210	0.3270	0.3171	0.3214	429,893,216	-0.00(-0.38%)
Sep 13, 2006	0.3208	0.3268	0.3198	0.3226	477,420,896	+0.00(+0.80%)
Sep 12, 2006	0.3104	0.3220	0.3096	0.3200	499,689,824	+0.01(+2.63%)
Sep 11, 2006	0.3002	0.3154	0.2967	0.3118	599,666,112	+0.00(+1.55%)
Sep 08, 2006	0.3109	0.3123	0.3003	0.3071	449,032,896	+0.00(+0.33%)
Sep 07, 2006	0.2952	0.3128	0.2920	0.3061	744,594,816	+0.01(+1.99%)
Sep 06, 2006	0.3104	0.3108	0.2993	0.3001	494,745,504	-0.02(-5.02%)
Sep 05, 2006	0.3102	0.3171	0.3056	0.3159	550,888,640	+0.01(+2.19%)

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.