Indicators

NVIDIA Corp (NQ: NVDA )

147.63 -1.25 (-0.84%)

Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.632	2.639	2.600	2.606	348,465,120	-0.03(-1.27%)
Apr 27, 2017	2.606	2.648	2.588	2.639	319,844,864	+0.04(+1.56%)
Apr 26, 2017	2.631	2.633	2.597	2.599	327,171,552	-0.02(-0.69%)
Apr 25, 2017	2.587	2.632	2.565	2.617	388,608,928	+0.04(+1.74%)
Apr 24, 2017	2.572	2.585	2.551	2.572	372,036,864	+0.03(+1.25%)
Apr 21, 2017	2.519	2.543	2.507	2.540	342,110,432	+0.01(+0.41%)
Apr 20, 2017	2.505	2.535	2.484	2.530	404,259,360	+0.04(+1.58%)
Apr 19, 2017	2.498	2.523	2.484	2.490	381,033,472	+0.01(+0.39%)
Apr 18, 2017	2.465	2.487	2.438	2.481	370,338,336	+0.00(+0.06%)
Apr 17, 2017	2.399	2.479	2.393	2.479	497,512,672	+0.09(+3.92%)
Apr 13, 2017	2.407	2.429	2.386	2.386	507,212,320	-0.05(-1.87%)
Apr 12, 2017	2.451	2.466	2.426	2.431	414,160,800	-0.02(-0.83%)
Apr 11, 2017	2.412	2.471	2.407	2.451	618,395,584	+0.01(+0.36%)
Apr 10, 2017	2.507	2.514	2.438	2.443	756,492,992	-0.06(-2.55%)
Apr 07, 2017	2.524	2.542	2.491	2.507	429,335,616	-0.01(-0.43%)
Apr 06, 2017	2.504	2.530	2.459	2.517	635,356,352	+0.02(+0.73%)
Apr 05, 2017	2.499	2.558	2.486	2.499	747,491,648	-0.02(-0.74%)
Apr 04, 2017	2.583	2.609	2.507	2.518	1,271,610,880	-0.19(-7.01%)

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.