Indicators

NVIDIA Corp (NQ: NVDA )

132.76 -6.58 (-4.72%)

Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	19.64	20.44	19.61	20.00	20,894,640	+0.49(+2.51%)
Apr 28, 2011	19.30	19.90	19.08	19.51	17,133,952	+0.21(+1.09%)
Apr 27, 2011	19.40	19.40	18.90	19.30	11,250,080	+0.00(+0.00%)
Apr 26, 2011	18.97	19.49	18.78	19.30	16,913,808	+0.49(+2.60%)
Apr 25, 2011	18.93	19.12	18.59	18.81	15,490,281	+0.29(+1.57%)
Apr 21, 2011	18.77	18.89	18.48	18.52	10,534,546	-0.05(-0.27%)
Apr 20, 2011	18.68	18.95	18.27	18.57	16,233,458	+0.55(+3.05%)
Apr 19, 2011	18.10	18.17	17.53	18.02	16,483,447	-0.07(-0.39%)
Apr 18, 2011	18.27	18.39	17.80	18.09	18,582,576	-0.62(-3.31%)
Apr 15, 2011	18.37	18.94	18.28	18.71	24,242,916	+0.20(+1.08%)
Apr 14, 2011	17.60	18.52	17.50	18.51	31,367,556	+0.75(+4.22%)
Apr 13, 2011	17.55	17.87	17.33	17.76	18,718,232	+0.39(+2.25%)
Apr 12, 2011	17.15	17.49	16.83	17.37	21,018,852	+0.05(+0.29%)
Apr 11, 2011	17.62	17.71	17.13	17.32	13,642,793	-0.23(-1.31%)
Apr 08, 2011	18.24	18.24	17.50	17.55	18,670,604	-0.55(-3.04%)
Apr 07, 2011	17.50	18.21	17.43	18.10	25,516,992	+0.64(+3.67%)
Apr 06, 2011	17.71	17.73	17.31	17.46	21,424,504	-0.12(-0.68%)
Apr 05, 2011	17.81	17.95	17.54	17.58	20,526,812	+0.03(+0.17%)
Apr 04, 2011	18.20	18.25	17.42	17.55	23,082,208	-0.65(-3.57%)

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.