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 (%)
Jul 29, 2011	0.3414	0.3481	0.3397	0.3449	679,348,288	+0.00(+0.00%)
Jul 28, 2011	0.3444	0.3521	0.3389	0.3449	649,766,848	-0.00(-0.18%)
Jul 27, 2011	0.3541	0.3559	0.3447	0.3455	653,789,440	-0.01(-3.78%)
Jul 26, 2011	0.3576	0.3666	0.3539	0.3591	699,989,760	-0.01(-2.44%)
Jul 25, 2011	0.3683	0.3698	0.3629	0.3681	568,311,232	-0.01(-1.60%)
Jul 22, 2011	0.3702	0.3753	0.3651	0.3741	739,002,368	+0.01(+2.04%)
Jul 21, 2011	0.3506	0.3691	0.3454	0.3666	1,146,226,304	+0.02(+4.70%)
Jul 20, 2011	0.3559	0.3579	0.3491	0.3501	664,592,448	-0.00(-1.27%)
Jul 19, 2011	0.3452	0.3554	0.3452	0.3547	603,668,544	+0.01(+3.09%)
Jul 18, 2011	0.3489	0.3509	0.3397	0.3440	820,176,384	-0.01(-2.16%)
Jul 15, 2011	0.3531	0.3554	0.3444	0.3516	829,818,944	+0.00(+0.14%)
Jul 14, 2011	0.3671	0.3693	0.3494	0.3511	1,091,669,504	-0.01(-3.96%)
Jul 13, 2011	0.3713	0.3738	0.3621	0.3656	635,750,848	-0.00(-0.20%)
Jul 12, 2011	0.3696	0.3731	0.3601	0.3664	869,732,352	-0.00(-1.34%)
Jul 11, 2011	0.3776	0.3791	0.3703	0.3713	716,143,296	-0.01(-3.50%)
Jul 08, 2011	0.3868	0.3895	0.3816	0.3848	621,047,360	-0.01(-1.88%)
Jul 07, 2011	0.3928	0.3948	0.3853	0.3922	988,051,904	+0.00(+0.35%)
Jul 06, 2011	0.3958	0.3965	0.3861	0.3908	530,798,560	-0.01(-1.32%)
Jul 05, 2011	0.4023	0.4060	0.3925	0.3960	536,512,192	-0.01(-1.64%)

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.