Indicators

NVIDIA Corp (NQ: NVDA )

130.98 -0.90 (-0.68%)

Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.731	3.772	3.474	3.529	84,461,040	-0.16(-4.35%)
Jan 28, 2010	3.848	3.862	3.637	3.690	74,981,888	-0.13(-3.36%)
Jan 27, 2010	3.715	3.832	3.674	3.818	88,581,640	+0.10(+2.71%)
Jan 26, 2010	3.820	3.846	3.715	3.717	77,911,488	-0.12(-3.17%)
Jan 25, 2010	3.836	3.912	3.809	3.839	70,175,288	+0.06(+1.70%)
Jan 22, 2010	3.864	3.935	3.752	3.774	116,434,800	-0.14(-3.46%)
Jan 21, 2010	3.979	4.050	3.873	3.910	66,354,888	-0.07(-1.76%)
Jan 20, 2010	3.946	3.997	3.894	3.980	78,466,776	-0.02(-0.43%)
Jan 19, 2010	3.894	4.022	3.882	3.997	59,453,988	+0.07(+1.87%)
Jan 15, 2010	4.013	3.923	3.923	3.923	89,201,832	-0.12(-2.95%)
Jan 14, 2010	4.056	4.086	3.974	4.043	66,343,100	-0.06(-1.56%)
Jan 13, 2010	4.079	4.121	3.921	4.107	55,478,276	+0.06(+1.36%)
Jan 12, 2010	4.132	4.148	3.965	4.052	68,404,024	-0.14(-3.39%)
Jan 11, 2010	4.277	4.295	4.134	4.194	60,683,304	-0.06(-1.40%)
Jan 08, 2010	4.210	4.284	4.185	4.254	52,132,228	+0.01(+0.22%)
Jan 07, 2010	4.306	4.325	4.212	4.245	59,721,752	-0.08(-1.96%)
Jan 06, 2010	4.300	4.339	4.258	4.329	70,284,872	+0.03(+0.64%)
Jan 05, 2010	4.224	4.348	4.224	4.302	79,439,096	+0.06(+1.46%)

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.