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, 2010	2.759	2.790	2.656	2.679	85,865,632	-0.05(-1.67%)
Sep 29, 2010	2.720	2.805	2.695	2.724	106,281,824	-0.02(-0.76%)
Sep 28, 2010	2.754	2.784	2.697	2.745	78,840,688	-0.01(-0.20%)
Sep 27, 2010	2.832	2.834	2.715	2.751	108,961,024	-0.06(-2.16%)
Sep 24, 2010	2.724	2.821	2.704	2.811	118,499,456	+0.15(+5.51%)
Sep 23, 2010	2.642	2.747	2.619	2.665	135,260,912	+0.05(+2.02%)
Sep 22, 2010	2.580	2.635	2.564	2.612	109,013,936	+0.02(+0.89%)
Sep 21, 2010	2.442	2.630	2.442	2.589	194,010,336	+0.13(+5.42%)
Sep 20, 2010	2.419	2.465	2.396	2.456	48,317,172	+0.04(+1.52%)
Sep 17, 2010	2.447	2.449	2.412	2.419	45,448,616	-0.00(-0.09%)
Sep 15, 2010	2.394	2.424	2.362	2.422	60,566,892	+0.00(+0.19%)
Sep 14, 2010	2.419	2.449	2.396	2.417	76,085,904	-0.02(-0.94%)
Sep 13, 2010	2.351	2.470	2.349	2.440	110,739,240	+0.13(+5.66%)
Sep 10, 2010	2.351	2.357	2.289	2.309	66,423,328	-0.03(-1.08%)
Sep 09, 2010	2.396	2.399	2.305	2.334	75,745,288	-0.03(-1.36%)
Sep 08, 2010	2.296	2.383	2.270	2.367	133,370,392	+0.08(+3.30%)
Sep 07, 2010	2.263	2.344	2.259	2.291	98,063,976	+0.02(+0.92%)
Sep 03, 2010	2.247	2.277	2.220	2.270	61,771,444	+0.08(+3.44%)
Sep 02, 2010	2.162	2.201	2.142	2.195	65,006,188	+0.04(+1.80%)

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.