Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.83	43.41	42.68	43.31	19,402,686	+0.57(+1.34%)
Sep 27, 2019	43.71	44.22	42.13	42.74	36,768,668	-1.39(-3.15%)
Sep 26, 2019	44.25	44.34	43.62	44.13	23,877,774	-0.23(-0.53%)
Sep 25, 2019	42.92	44.54	42.48	44.36	31,439,370	+1.43(+3.33%)
Sep 24, 2019	43.82	44.11	42.57	42.93	32,224,614	-0.57(-1.32%)
Sep 23, 2019	42.97	43.96	42.93	43.50	25,669,540	+0.54(+1.25%)
Sep 20, 2019	44.02	44.25	42.87	42.97	35,893,748	-1.06(-2.40%)
Sep 19, 2019	44.84	45.03	43.92	44.03	25,737,288	-0.76(-1.69%)
Sep 18, 2019	44.98	45.14	43.92	44.78	26,518,228	-0.27(-0.60%)
Sep 17, 2019	44.91	45.10	44.44	45.05	22,950,832	+0.21(+0.48%)
Sep 16, 2019	44.52	45.19	44.41	44.84	23,285,482	-0.43(-0.95%)
Sep 13, 2019	45.18	45.55	44.83	45.27	32,612,304	-0.58(-1.26%)
Sep 12, 2019	46.33	46.88	45.77	45.85	32,877,070	-0.01(-0.03%)
Sep 11, 2019	45.73	46.35	45.44	45.87	36,221,748	+0.29(+0.63%)
Sep 10, 2019	44.58	45.85	44.49	45.58	35,432,904	+0.67(+1.48%)
Sep 09, 2019	44.76	45.78	44.75	44.91	41,924,404	+0.46(+1.04%)
Sep 06, 2019	44.49	45.06	44.07	44.45	37,875,880	-0.27(-0.61%)
Sep 05, 2019	43.01	44.79	43.00	44.72	69,931,048	+2.73(+6.51%)
Sep 04, 2019	41.46	42.07	41.46	41.99	22,897,168	+1.14(+2.80%)

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.