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 30, 2011	0.3484	0.3509	0.3452	0.3457	187,406,000	-0.00(-0.79%)
Dec 29, 2011	0.3454	0.3492	0.3404	0.3484	211,347,600	+0.01(+1.90%)
Dec 28, 2011	0.3507	0.3514	0.3417	0.3419	234,510,352	-0.01(-2.49%)
Dec 27, 2011	0.3519	0.3562	0.3497	0.3507	196,172,064	-0.00(-0.78%)
Dec 23, 2011	0.3587	0.3592	0.3504	0.3534	249,537,008	+0.01(+3.28%)
Dec 21, 2011	0.3447	0.3484	0.3355	0.3422	549,656,064	-0.00(-1.29%)
Dec 20, 2011	0.3357	0.3479	0.3357	0.3467	408,447,200	+0.02(+5.66%)
Dec 19, 2011	0.3384	0.3424	0.3270	0.3281	464,355,712	-0.01(-2.63%)
Dec 16, 2011	0.3384	0.3449	0.3355	0.3370	620,652,928	+0.00(+0.37%)
Dec 15, 2011	0.3444	0.3467	0.3350	0.3357	435,972,000	-0.00(-0.88%)
Dec 14, 2011	0.3494	0.3514	0.3350	0.3387	637,523,904	-0.01(-3.89%)
Dec 13, 2011	0.3671	0.3716	0.3502	0.3524	517,360,096	-0.01(-2.75%)
Dec 12, 2011	0.3636	0.3651	0.3557	0.3624	574,562,688	-0.01(-2.48%)
Dec 09, 2011	0.3636	0.3746	0.3585	0.3716	557,175,616	+0.01(+1.43%)
Dec 08, 2011	0.3746	0.3808	0.3651	0.3664	492,650,016	-0.01(-3.16%)
Dec 07, 2011	0.3781	0.3811	0.3704	0.3784	511,223,296	-0.00(-0.59%)
Dec 06, 2011	0.3883	0.3891	0.3766	0.3806	572,916,288	-0.01(-1.42%)
Dec 05, 2011	0.3986	0.3991	0.3828	0.3861	646,221,056	-0.01(-1.53%)
Dec 02, 2011	0.3988	0.4003	0.3883	0.3921	547,813,504	-0.00(-0.63%)

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.