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 29, 2023	438.20	441.37	433.00	434.92	39,793,700	+4.10(+0.95%)
Sep 28, 2023	424.53	434.39	421.08	430.82	42,619,000	+6.03(+1.42%)
Sep 27, 2023	423.23	428.65	416.22	424.79	44,451,092	+5.75(+1.37%)
Sep 26, 2023	419.94	428.13	416.48	419.04	40,195,224	-3.11(-0.74%)
Sep 25, 2023	415.84	422.46	417.54	422.15	41,861,032	+6.12(+1.47%)
Sep 22, 2023	415.65	421.08	412.24	416.03	47,934,096	+5.93(+1.45%)
Sep 21, 2023	415.76	420.93	409.73	410.10	44,989,236	-12.22(-2.89%)
Sep 20, 2023	435.93	438.95	422.16	422.32	36,651,276	-12.81(-2.94%)
Sep 19, 2023	438.25	439.58	429.95	435.13	37,280,636	-4.46(-1.01%)
Sep 18, 2023	427.41	442.35	425.86	439.58	49,992,492	+0.66(+0.15%)
Sep 15, 2023	453.33	455.91	438.01	438.93	50,698,828	-16.81(-3.69%)
Sep 14, 2023	459.42	459.79	451.23	455.73	36,975,688	+0.96(+0.21%)
Sep 13, 2023	445.92	459.22	444.95	454.77	39,780,352	+6.15(+1.37%)
Sep 12, 2023	447.30	456.65	445.23	448.62	34,901,692	-3.08(-0.68%)
Sep 11, 2023	461.40	461.55	443.05	451.70	47,374,444	-3.94(-0.86%)
Sep 08, 2023	459.34	465.98	452.63	455.64	47,398,680	-6.69(-1.45%)
Sep 07, 2023	455.17	463.36	451.44	462.33	43,305,256	-8.20(-1.74%)
Sep 06, 2023	484.33	485.41	465.72	470.53	46,823,036	-14.83(-3.06%)
Sep 05, 2023	482.11	488.38	478.48	485.36	38,239,020	+0.39(+0.08%)

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.