Indicators

NVIDIA Corp (NQ: NVDA )

123.83 -2.27 (-1.80%)

Streaming Delayed Price Updated: 1:30 PM EDT, Jun 26, 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	49.00	49.30	48.76	48.82	24,262,868	+0.06(+0.12%)
Dec 27, 2017	48.70	49.46	48.55	48.76	33,259,958	-0.07(-0.14%)
Dec 26, 2017	47.74	48.91	47.44	48.83	35,855,980	+0.54(+1.11%)
Dec 22, 2017	48.08	48.39	47.30	48.29	47,132,880	-0.15(-0.32%)
Dec 21, 2017	48.71	48.95	48.36	48.45	30,376,860	-0.23(-0.46%)
Dec 20, 2017	48.90	48.99	48.12	48.67	29,168,346	+0.17(+0.35%)
Dec 19, 2017	48.85	48.90	48.22	48.50	37,635,520	-0.44(-0.90%)
Dec 18, 2017	47.78	48.97	47.49	48.94	48,156,748	+1.57(+3.31%)
Dec 15, 2017	46.56	47.57	45.91	47.38	67,729,760	+1.26(+2.73%)
Dec 14, 2017	45.98	46.83	45.66	46.12	44,223,972	+0.07(+0.16%)
Dec 13, 2017	47.61	47.62	46.00	46.05	55,970,976	-1.15(-2.44%)
Dec 12, 2017	47.71	47.94	46.96	47.20	45,875,416	-0.94(-1.96%)
Dec 11, 2017	47.50	48.17	47.34	48.14	37,526,004	+0.78(+1.66%)
Dec 08, 2017	47.98	48.17	47.28	47.36	47,193,468	-0.12(-0.26%)
Dec 07, 2017	47.48	47.88	47.04	47.48	54,197,020	+0.68(+1.44%)
Dec 06, 2017	45.93	47.03	45.71	46.81	46,982,620	+0.38(+0.81%)
Dec 05, 2017	45.11	47.66	44.66	46.43	99,142,992	+0.27(+0.58%)
Dec 04, 2017	49.48	49.52	45.63	46.16	125,276,560	-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.