559 Followers USX:NVDA - NVIDIA Corp NVIDIA Corporation
Sector: Information Technology, Industry: Semiconductors
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
10 Sep 1999 USD 26.5632 26.8752 26.376 26.5008 0.0552 +0.377 (+1.44%) 16,742,399
9 Sep 1999 USD 26.7504 26.9376 25.6248 26.124 0.0544 -0.377 (-1.42%) 20,947,199
8 Sep 1999 USD 26.6256 26.8128 26.5008 26.5008 0.0552 -0.062 (-0.23%) 17,006,399
7 Sep 1999 USD 27.1248 27.1248 26.4384 26.5632 0.0553 -0.125 (-0.47%) 12,441,600
6 Sep 1999 USD 26.688 26.688 26.688 26.688 0.0556 0.0 (0.0%) 0
3 Sep 1999 USD 27 27.3744 26.5008 26.688 0.0556 +0.187 (+0.71%) 25,886,399
2 Sep 1999 USD 25.9368 26.6256 25.3752 26.5008 0.0552 -0.312 (-1.16%) 34,108,799
1 Sep 1999 USD 28.1256 28.1256 26.376 26.8128 0.0559 -1.313 (-4.67%) 56,534,398
31 Aug 1999 USD 25.9992 28.2504 25.5 28.1256 0.0586 +2.22 (+8.57%) 78,686,398
30 Aug 1999 USD 26.4384 26.9376 24.8136 25.9056 0.054 -0.094 (-0.36%) 15,864,000
27 Aug 1999 USD 25.1256 27 25.0008 25.9992 0.0542 +1.375 (+5.58%) 55,238,398
26 Aug 1999 USD 25.0008 25.3752 24.2496 24.624 0.0513 -0.377 (-1.51%) 27,537,599
25 Aug 1999 USD 25.188 25.4376 24 25.0008 0.0521 -0.125 (-0.50%) 35,035,199
24 Aug 1999 USD 24.876 25.3752 23.6256 25.1256 0.0523 -0.125 (-0.49%) 39,806,399
23 Aug 1999 USD 26.5008 26.5008 24.3744 25.2504 0.0526 -1.625 (-6.05%) 50,798,398
20 Aug 1999 USD 27.1872 27.3744 25.8744 26.8752 0.056 -0.25 (-0.92%) 35,308,799
19 Aug 1999 USD 23.9376 28.3752 23.124 27.1248 0.0565 +4.75 (+21.23%) 196,699,194
18 Aug 1999 USD 21.624 22.6248 21.1872 22.3752 0.0466 +0.499 (+2.28%) 27,988,799
17 Aug 1999 USD 21.876 22.2504 21.312 21.876 0.0456 +0.062 (+0.29%) 19,353,599
16 Aug 1999 USD 22.8744 22.8744 21.0624 21.8136 0.0454 -0.874 (-3.85%) 22,343,999
13 Aug 1999 USD 22.9992 23.1864 22.5 22.6872 0.0473 -0.25 (-1.09%) 8,467,200
12 Aug 1999 USD 22.0008 23.5008 21.876 22.9368 0.0478 +1.061 (+4.85%) 23,961,599
11 Aug 1999 USD 20.7504 22.1256 20.6256 21.876 0.0456 +1.375 (+6.71%) 19,771,199
10 Aug 1999 USD 20.2512 21.3744 20.124 20.5008 0.0427 +0.377 (+1.87%) 21,206,399
9 Aug 1999 USD 20.1864 20.376 19.9992 20.124 0.0419 0.0 (0.0%) 3,105,600
6 Aug 1999 USD 20.0616 20.1864 19.9992 20.124 0.0419 0.0 (0.0%) 18,398,399
5 Aug 1999 USD 19.812 20.124 19.5 20.124 0.0419 +0.312 (+1.57%) 24,057,599
4 Aug 1999 USD 19.9368 19.9992 19.7496 19.812 0.0413 0.0 (0.0%) 8,995,200
3 Aug 1999 USD 20.3136 20.3136 19.6248 19.812 0.0413 -0.502 (-2.47%) 25,521,599
2 Aug 1999 USD 20.124 20.376 19.9992 20.3136 0.0423 +0.19 (+0.94%) 31,334,399



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms