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, 2007	0.9228	0.9261	0.9019	0.9039	405,266,432	-0.01(-1.47%)
Sep 27, 2007	0.9233	0.9278	0.9076	0.9173	379,089,248	+0.00(+0.30%)
Sep 26, 2007	0.8979	0.9166	0.8956	0.9146	519,256,224	+0.02(+2.37%)
Sep 25, 2007	0.8769	0.8971	0.8744	0.8934	361,600,384	+0.01(+1.27%)
Sep 24, 2007	0.8655	0.8954	0.8592	0.8822	457,437,472	+0.02(+2.55%)
Sep 21, 2007	0.8605	0.8729	0.8520	0.8602	458,623,264	+0.01(+0.97%)
Sep 20, 2007	0.8575	0.8667	0.8425	0.8520	324,984,128	-0.00(-0.58%)
Sep 19, 2007	0.8809	0.8979	0.8485	0.8570	522,604,128	-0.02(-1.83%)
Sep 18, 2007	0.8111	0.8854	0.8098	0.8729	846,764,992	+0.07(+8.76%)
Sep 17, 2007	0.8056	0.8141	0.7939	0.8026	375,714,592	-0.00(-0.22%)
Sep 14, 2007	0.8206	0.8216	0.8019	0.8043	488,421,184	-0.02(-2.95%)
Sep 13, 2007	0.8443	0.8452	0.8228	0.8288	453,960,128	+0.00(+0.03%)
Sep 12, 2007	0.8717	0.8759	0.8201	0.8285	555,725,632	-0.03(-3.93%)
Sep 11, 2007	0.8567	0.8689	0.8457	0.8625	406,474,016	+0.30(+53.19%)
Sep 10, 2007	0.5736	0.5836	0.5583	0.5630	582,769,536	+0.00(+0.28%)
Sep 07, 2007	0.5665	0.5724	0.5506	0.5614	603,728,640	-0.02(-3.65%)
Sep 06, 2007	0.5874	0.5927	0.5803	0.5827	426,500,864	+0.00(+0.44%)
Sep 05, 2007	0.5821	0.5986	0.5797	0.5802	657,154,752	-0.00(-0.76%)

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.