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 (%)
Oct 31, 2012	0.3018	0.3043	0.2980	0.2987	347,874,752	-0.00(-0.62%)
Oct 26, 2012	0.3043	0.3005	0.3005	0.3005	390,299,328	-0.00(-1.07%)
Oct 25, 2012	0.3060	0.3093	0.3025	0.3038	308,081,024	+0.00(+0.08%)
Oct 24, 2012	0.3095	0.3108	0.3005	0.3035	333,701,760	-0.00(-1.30%)
Oct 23, 2012	0.2958	0.3095	0.2950	0.3075	575,306,880	+0.01(+1.86%)
Oct 19, 2012	0.3160	0.3182	0.3002	0.3019	711,451,456	-0.02(-5.87%)
Oct 18, 2012	0.3250	0.3250	0.3194	0.3207	255,375,344	-0.00(-1.53%)
Oct 17, 2012	0.3242	0.3272	0.3210	0.3257	392,679,520	-0.00(-0.76%)
Oct 16, 2012	0.3217	0.3292	0.3187	0.3282	368,565,024	+0.01(+2.89%)
Oct 15, 2012	0.3155	0.3192	0.3118	0.3190	250,169,056	+0.00(+1.27%)
Oct 12, 2012	0.3155	0.3180	0.3130	0.3150	261,310,384	-0.00(-0.86%)
Oct 11, 2012	0.3190	0.3200	0.3153	0.3177	321,275,488	+0.00(+0.55%)
Oct 10, 2012	0.3200	0.3215	0.3148	0.3160	327,334,080	-0.01(-1.71%)
Oct 09, 2012	0.3280	0.3290	0.3205	0.3215	367,228,640	-0.01(-2.13%)
Oct 08, 2012	0.3305	0.3320	0.3260	0.3285	241,163,840	-0.00(-0.98%)
Oct 05, 2012	0.3407	0.3442	0.3305	0.3317	484,210,176	-0.01(-2.35%)
Oct 04, 2012	0.3260	0.3417	0.3242	0.3397	503,798,080	+0.01(+4.49%)
Oct 03, 2012	0.3292	0.3302	0.3235	0.3251	431,890,656	-0.00(-1.03%)
Oct 02, 2012	0.3295	0.3295	0.3247	0.3285	294,296,992	+0.00(+0.42%)

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.