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 (%)
Dec 29, 2017		47.86	47.86	47.86	0	-0.96(-1.98%)
Dec 28, 2017	49.01	49.30	48.76	48.82	24,260,876	+0.06(+0.12%)
Dec 27, 2017	48.70	49.46	48.56	48.77	33,257,228	-0.07(-0.14%)
Dec 26, 2017	47.74	48.91	47.44	48.83	35,853,036	+0.54(+1.11%)
Dec 22, 2017	48.08	48.39	47.30	48.30	47,129,008	-0.15(-0.32%)
Dec 21, 2017	48.71	48.95	48.37	48.45	30,374,366	-0.23(-0.46%)
Dec 20, 2017	48.90	48.99	48.12	48.68	29,165,950	+0.17(+0.35%)
Dec 19, 2017	48.85	48.91	48.22	48.51	37,632,432	-0.44(-0.90%)
Dec 18, 2017	47.79	48.98	47.49	48.95	48,152,796	+1.57(+3.31%)
Dec 15, 2017	46.56	47.57	45.91	47.38	67,724,200	+1.26(+2.73%)
Dec 14, 2017	45.99	46.83	45.66	46.12	44,220,340	+0.07(+0.16%)
Dec 13, 2017	47.61	47.63	46.01	46.05	55,966,380	-1.15(-2.44%)
Dec 12, 2017	47.71	47.94	46.97	47.20	45,871,648	-0.94(-1.96%)
Dec 11, 2017	47.50	48.18	47.35	48.15	37,522,920	+0.78(+1.66%)
Dec 08, 2017	47.99	48.18	47.28	47.36	47,189,592	-0.12(-0.26%)
Dec 07, 2017	47.48	47.88	47.04	47.49	54,192,572	+0.68(+1.44%)
Dec 06, 2017	45.93	47.03	45.72	46.81	46,978,760	+0.38(+0.81%)
Dec 05, 2017	45.11	47.66	44.66	46.44	99,134,848	+0.27(+0.58%)
Dec 04, 2017	49.48	49.52	45.63	46.17	125,266,272	-2.73(-5.57%)

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.