Indicators

NVIDIA Corp (NQ: NVDA )

130.98 -0.90 (-0.68%)

Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	219.77	228.22	212.65	228.04	54,474,368	+8.95(+4.08%)
Jan 27, 2022	235.31	239.57	216.41	219.09	57,354,504	-8.27(-3.64%)
Jan 26, 2022	232.03	240.19	222.65	227.36	75,565,408	+4.47(+2.01%)
Jan 25, 2022	225.10	229.07	219.65	222.89	66,206,196	-10.46(-4.48%)
Jan 24, 2022	222.95	233.43	208.55	233.35	91,852,400	-0.02(-0.01%)
Jan 21, 2022	234.70	247.84	232.26	233.37	72,011,456	-7.75(-3.21%)
Jan 20, 2022	252.64	255.39	240.56	241.12	43,379,516	-9.16(-3.66%)
Jan 19, 2022	260.38	265.01	250.12	250.28	48,751,136	-8.35(-3.23%)
Jan 18, 2022	262.19	265.96	257.35	258.62	42,497,488	-3.46(-1.32%)
Jan 14, 2022				262.09	0	-3.24(-1.22%)
Jan 13, 2022	283.34	283.65	264.56	265.33	54,436,016	-14.22(-5.09%)
Jan 12, 2022	280.23	285.50	275.64	279.55	38,335,228	+1.82(+0.65%)
Jan 11, 2022	272.80	280.21	267.97	277.73	40,400,224	+4.16(+1.52%)
Jan 10, 2022	265.39	274.26	256.04	273.57	59,451,676	+1.53(+0.56%)
Jan 07, 2022	280.97	283.77	270.14	272.04	41,058,908	-9.30(-3.30%)
Jan 06, 2022	275.96	283.53	270.22	281.34	45,433,204	+5.73(+2.08%)
Jan 05, 2022	289.03	293.70	274.90	275.61	49,725,556	-16.83(-5.76%)
Jan 04, 2022	302.29	304.20	283.04	292.44	52,710,172	-8.30(-2.76%)

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.