Indicators

NVIDIA Corp (NQ: NVDA )

116.40 -1.47 (-1.25%)

Streaming Delayed Price Updated: 12:06 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	124.58	127.71	122.75	123.54	315,767,424	-0.45(-0.36%)
Jun 27, 2024	124.10	126.41	122.92	123.99	252,216,592	-2.41(-1.91%)
Jun 26, 2024	126.13	128.12	122.60	126.40	362,109,280	+0.31(+0.25%)
Jun 25, 2024	121.20	126.50	119.32	126.09	424,664,544	+7.98(+6.76%)
Jun 24, 2024	123.24	124.46	118.04	118.11	477,018,720	-8.46(-6.68%)
Jun 21, 2024	127.12	130.63	124.30	126.57	664,188,736	-4.21(-3.22%)
Jun 20, 2024	139.80	140.76	129.52	130.78	517,188,672	-4.80(-3.54%)
Jun 18, 2024	131.14	136.33	130.69	135.58	294,339,584	+4.60(+3.51%)
Jun 17, 2024	132.99	133.73	129.58	130.98	287,948,576	-0.90(-0.68%)
Jun 14, 2024	129.96	132.84	128.32	131.88	309,343,008	+2.27(+1.75%)
Jun 13, 2024	129.39	129.80	127.16	129.61	260,131,744	+4.41(+3.52%)
Jun 12, 2024	123.06	126.88	122.57	125.20	298,945,728	+4.29(+3.55%)
Jun 11, 2024	121.77	122.87	118.74	120.91	222,245,120	-0.87(-0.71%)
Jun 10, 2024	120.36	195.93	117.00	121.78	314,240,864	+0.90(+0.75%)
Jun 07, 2024	119.76	121.68	118.01	120.88	412,457,984	-0.11(-0.09%)
Jun 06, 2024	124.04	125.58	118.31	120.99	663,707,584	-1.44(-1.18%)
Jun 05, 2024	118.36	122.44	117.46	122.43	526,659,488	+6.00(+5.16%)
Jun 04, 2024	115.71	116.59	114.04	116.43	403,768,352	+1.44(+1.25%)

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.