Indicators

NVIDIA Corp (NQ: NVDA )

121.40 -2.64 (-2.13%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	126.80	127.67	121.80	124.04	302,288,256	+0.53(+0.43%)
Sep 25, 2024	122.02	124.94	121.61	123.51	284,205,472	+2.64(+2.18%)
Sep 24, 2024	116.51	121.80	115.38	120.87	354,147,520	+4.61(+3.97%)
Sep 23, 2024	116.55	116.99	114.86	116.26	206,021,920	+0.26(+0.22%)
Sep 20, 2024	117.06	118.62	115.39	116.00	385,867,392	-1.87(-1.59%)
Sep 19, 2024	117.35	119.66	117.25	117.87	293,201,728	+4.50(+3.97%)
Sep 18, 2024	115.89	117.70	113.22	113.37	309,312,448	-2.22(-1.92%)
Sep 17, 2024	118.17	118.80	114.83	115.59	231,642,976	-1.19(-1.02%)
Sep 16, 2024	116.79	118.18	114.36	116.78	248,460,416	-2.32(-1.95%)
Sep 13, 2024	119.08	119.95	117.60	119.10	239,973,728	-0.04(-0.03%)
Sep 12, 2024	116.84	120.79	115.38	119.14	366,549,984	+2.23(+1.91%)
Sep 11, 2024	109.39	117.19	107.42	116.91	440,639,680	+8.81(+8.15%)
Sep 10, 2024	107.81	109.40	104.95	108.10	267,959,856	+1.63(+1.53%)
Sep 09, 2024	104.88	106.55	103.69	106.47	273,473,888	+3.64(+3.54%)
Sep 06, 2024	108.04	108.15	100.95	102.83	414,116,672	-4.38(-4.09%)
Sep 05, 2024	104.98	109.65	104.76	107.21	306,310,816	+1.00(+0.94%)
Sep 04, 2024	105.41	113.27	104.12	106.21	371,832,416	-1.79(-1.66%)

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.