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 (%)
Dec 29, 2006	0.4128	0.4214	0.4098	0.4102	387,060,128	-0.00(-0.62%)
Dec 28, 2006	0.4162	0.4167	0.4109	0.4128	214,492,656	-0.00(-0.72%)
Dec 27, 2006	0.4121	0.4172	0.4121	0.4158	265,585,440	+0.01(+1.32%)
Dec 26, 2006	0.4127	0.4163	0.4087	0.4104	228,734,880	-0.00(-0.03%)
Dec 22, 2006	0.4198	0.4212	0.4085	0.4105	371,050,784	-0.01(-2.37%)
Dec 21, 2006	0.4264	0.4277	0.4157	0.4204	368,805,632	-0.00(-0.86%)
Dec 20, 2006	0.4268	0.4319	0.4238	0.4241	309,250,272	-0.00(-1.14%)
Dec 19, 2006	0.4174	0.4312	0.4169	0.4290	546,912,896	+0.01(+1.44%)
Dec 18, 2006	0.4161	0.4279	0.4159	0.4229	689,992,192	+0.01(+1.73%)
Dec 15, 2006	0.4096	0.4157	0.4086	0.4157	747,898,496	+0.01(+1.76%)
Dec 14, 2006	0.4046	0.4136	0.4043	0.4085	717,095,616	+0.01(+1.77%)
Dec 13, 2006	0.3999	0.4046	0.3999	0.4014	493,119,168	+0.00(+1.17%)
Dec 12, 2006	0.3978	0.3992	0.3914	0.3967	576,279,680	-0.00(-1.02%)
Dec 11, 2006	0.3942	0.4056	0.3933	0.4008	516,851,904	+0.01(+1.72%)
Dec 08, 2006	0.3925	0.3995	0.3869	0.3941	566,212,224	-0.00(-0.34%)
Dec 07, 2006	0.4052	0.4074	0.3918	0.3954	488,071,840	-0.01(-2.41%)
Dec 06, 2006	0.4070	0.4070	0.3996	0.4052	479,436,736	-0.00(-0.14%)
Dec 05, 2006	0.4056	0.4080	0.4012	0.4057	664,945,856	-0.00(-1.03%)
Dec 04, 2006	0.3991	0.4150	0.3976	0.4099	623,515,712	+0.02(+4.05%)

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.