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 (%)
Nov 29, 2013	0.3918	0.3928	0.3869	0.3894	0	-0.00(-0.64%)
Nov 27, 2013	0.3901	0.3930	0.3876	0.3918	0	+0.00(+0.38%)
Nov 26, 2013	0.3913	0.3945	0.3887	0.3903	753,938,112	+0.00(+0.84%)
Nov 25, 2013	0.3789	0.3876	0.3789	0.3871	248,478,160	+0.01(+2.17%)
Nov 22, 2013	0.3831	0.3831	0.3781	0.3789	0	-0.00(-0.98%)
Nov 21, 2013	0.3801	0.3834	0.3784	0.3826	213,806,256	+0.00(+0.79%)
Nov 20, 2013	0.3856	0.3866	0.3789	0.3796	205,115,504	-0.01(-1.49%)
Nov 19, 2013	0.3898	0.3933	0.3849	0.3854	0	-0.01(-2.14%)
Nov 18, 2013	0.3948	0.3983	0.3928	0.3938	317,515,712	-0.01(-2.41%)
Nov 15, 2013	0.4063	0.4068	0.3995	0.4035	0	-0.00(-0.31%)
Nov 14, 2013	0.4018	0.4071	0.4015	0.4048	308,377,376	+0.00(+0.43%)
Nov 13, 2013	0.3913	0.4030	0.3905	0.4030	333,297,248	+0.01(+2.77%)
Nov 12, 2013	0.3933	0.3955	0.3878	0.3922	0	+0.00(+0.16%)
Nov 11, 2013	0.3868	0.3925	0.3861	0.3915	298,161,344	+0.00(+0.84%)
Nov 08, 2013	0.3743	0.3895	0.3727	0.3883	0	+0.03(+6.98%)
Nov 07, 2013	0.3706	0.3716	0.3623	0.3630	550,227,520	-0.01(-2.38%)
Nov 06, 2013	0.3693	0.3721	0.3656	0.3718	198,396,560	+0.00(+0.68%)
Nov 05, 2013	0.3676	0.3710	0.3636	0.3693	422,960,992	-0.00(-0.14%)
Nov 04, 2013	0.3821	0.3821	0.3691	0.3698	410,976,032	-0.01(-2.85%)

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.