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 (%)
Feb 28, 2005	0.2386	0.2411	0.2365	0.2410	2,279,576,576	+0.00(+0.52%)
Feb 25, 2005	0.2367	0.2410	0.2341	0.2398	1,579,126,016	+0.00(+1.44%)
Feb 24, 2005	0.2271	0.2367	0.2271	0.2364	2,091,428,096	+0.01(+2.64%)
Feb 23, 2005	0.2342	0.2371	0.2265	0.2303	3,331,388,928	-0.01(-3.25%)
Feb 22, 2005	0.2334	0.2435	0.2314	0.2380	4,272,492,032	+0.00(+1.27%)
Feb 18, 2005	0.2284	0.2353	0.2221	0.2350	828,673,024	+0.02(+10.82%)
Feb 17, 2005	0.2169	0.2170	0.2104	0.2121	3,059,450,624	-0.00(-0.89%)
Feb 16, 2005	0.2141	0.2172	0.2102	0.2140	1,402,705,280	-0.00(-0.35%)
Feb 15, 2005	0.2142	0.2216	0.2139	0.2147	2,250,816,512	+0.00(+0.90%)
Feb 14, 2005	0.2173	0.2182	0.2120	0.2128	1,301,774,848	-0.00(-2.10%)
Feb 11, 2005	0.2099	0.2190	0.2092	0.2174	1,673,488,896	+0.01(+2.91%)
Feb 10, 2005	0.2075	0.2123	0.2068	0.2112	1,811,406,720	+0.00(+2.34%)
Feb 09, 2005	0.2145	0.2152	0.2053	0.2064	2,356,835,072	-0.01(-3.50%)
Feb 08, 2005	0.2105	0.2173	0.2098	0.2139	1,370,553,344	+0.00(+0.98%)
Feb 07, 2005	0.2147	0.2186	0.2099	0.2118	1,568,589,184	-0.00(-1.20%)
Feb 04, 2005	0.2029	0.2150	0.2028	0.2144	2,425,072,128	+0.01(+5.74%)
Feb 03, 2005	0.2028	0.2042	0.1999	0.2028	2,075,261,952	-0.00(-1.05%)
Feb 02, 2005	0.2018	0.2065	0.1960	0.2049	1,825,702,400	+0.01(+5.57%)

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.