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 (%)
Nov 28, 2003	0.0788	0.0790	0.0778	0.0784	206,624,416	-0.00(-0.47%)
Nov 26, 2003	0.0800	0.0803	0.0773	0.0788	429,634,976	+0.00(+0.09%)
Nov 25, 2003	0.0777	0.0794	0.0769	0.0787	787,849,408	+0.00(+1.72%)
Nov 24, 2003	0.0737	0.0776	0.0732	0.0774	942,766,016	+0.00(+6.51%)
Nov 21, 2003	0.0727	0.0737	0.0716	0.0727	538,370,624	-0.00(-0.05%)
Nov 20, 2003	0.0735	0.0752	0.0724	0.0727	740,001,280	-0.00(-2.67%)
Nov 19, 2003	0.0732	0.0750	0.0729	0.0747	568,838,464	+0.00(+2.80%)
Nov 18, 2003	0.0756	0.0765	0.0724	0.0727	993,001,280	-0.00(-1.45%)
Nov 17, 2003	0.0731	0.0746	0.0724	0.0738	594,007,872	-0.00(-1.06%)
Nov 14, 2003	0.0794	0.0794	0.0743	0.0745	888,872,064	-0.00(-5.91%)
Nov 13, 2003	0.0792	0.0803	0.0787	0.0792	580,962,880	+0.00(+0.05%)
Nov 12, 2003	0.0779	0.0794	0.0775	0.0792	617,961,472	+0.00(+1.32%)
Nov 11, 2003	0.0783	0.0797	0.0767	0.0781	800,471,936	-0.00(-2.49%)
Nov 10, 2003	0.0806	0.0817	0.0797	0.0801	1,211,759,488	-0.00(-0.28%)
Nov 07, 2003	0.0800	0.0815	0.0783	0.0804	7,088,640	+0.01(+19.70%)
Nov 06, 2003	0.0680	0.0684	0.0659	0.0671	1,156,017,152	+0.00(+0.17%)
Nov 05, 2003	0.0654	0.0677	0.0643	0.0670	883,457,920	+0.00(+0.39%)
Nov 04, 2003	0.0680	0.0682	0.0663	0.0668	700,913,536	-0.00(-0.93%)

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.