Indicators

NVIDIA Corp (NQ: NVDA )

1,139.01 +74.32 (+6.98%)

Official Closing Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	4.715	4.732	4.602	4.610	31,054,192	-0.14(-2.91%)
Jan 29, 2015	4.638	4.775	4.616	4.748	24,508,262	+0.11(+2.43%)
Jan 28, 2015	4.770	4.789	4.633	4.636	28,399,874	-0.08(-1.63%)
Jan 27, 2015	4.873	4.878	4.703	4.712	37,270,276	-0.24(-4.78%)
Jan 26, 2015	4.950	4.974	4.919	4.949	13,873,673	-0.02(-0.46%)
Jan 23, 2015	4.962	4.980	4.921	4.972	12,539,987	+0.01(+0.29%)
Jan 22, 2015	4.883	4.971	4.832	4.957	16,632,330	+0.08(+1.72%)
Jan 21, 2015	4.780	4.885	4.746	4.873	15,077,256	+0.07(+1.40%)
Jan 20, 2015	4.825	4.852	4.746	4.806	14,611,441	+0.01(+0.30%)
Jan 16, 2015	4.698	4.792	4.684	4.792	18,902,524	+0.09(+1.84%)
Jan 15, 2015	4.772	4.801	4.703	4.705	19,675,704	-0.03(-0.71%)
Jan 14, 2015	4.669	4.753	4.657	4.739	16,168,790	+0.02(+0.43%)
Jan 13, 2015	4.763	4.859	4.686	4.718	24,651,678	-0.01(-0.18%)
Jan 12, 2015	4.799	4.800	4.684	4.727	19,862,718	-0.06(-1.25%)
Jan 09, 2015	4.784	4.823	4.718	4.787	21,821,760	+0.02(+0.40%)
Jan 08, 2015	4.648	4.796	4.645	4.768	29,552,780	+0.17(+3.79%)
Jan 07, 2015	4.640	4.681	4.580	4.594	33,512,786	-0.01(-0.29%)
Jan 06, 2015	4.758	4.763	4.602	4.607	20,594,832	-0.14(-3.03%)
Jan 05, 2015	4.832	4.847	4.729	4.751	20,611,028	-0.08(-1.69%)

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.