Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.565 2.703 2.538 2.678 65,914,284 +0.15(+6.04%)
Sep 29, 2008 2.845 2.880 2.500 2.525 97,523,776 -0.40(-13.60%)
Sep 26, 2008 2.797 2.942 2.745 2.922 64,685,380 +0.05(+1.92%)
Sep 25, 2008 2.812 2.935 2.765 2.868 58,828,084 +0.06(+1.96%)
Sep 24, 2008 2.678 2.868 2.663 2.812 86,603,440 +0.10(+3.69%)
Sep 23, 2008 2.770 2.873 2.703 2.712 82,146,776 -0.08(-2.86%)
Sep 22, 2008 2.830 2.913 2.778 2.792 70,007,088 -0.06(-2.10%)
Sep 19, 2008 2.853 2.875 2.724 2.853 111,794,048 +0.13(+4.78%)
Sep 18, 2008 2.530 2.855 2.525 2.723 159,411,936 +0.22(+8.90%)
Sep 17, 2008 2.342 2.555 2.320 2.500 139,022,720 +0.10(+4.28%)
Sep 16, 2008 2.243 2.415 2.200 2.397 124,077,976 +0.07(+3.12%)
Sep 15, 2008 2.458 2.495 2.295 2.325 86,392,592 -0.22(-8.73%)
Sep 12, 2008 2.553 2.570 2.402 2.547 120,927,976 -0.03(-1.07%)
Sep 11, 2008 2.550 2.630 2.490 2.575 106,697,320 -0.13(-4.81%)
Sep 10, 2008 2.735 2.790 2.688 2.705 64,428,116 +0.00(+0.09%)
Sep 09, 2008 2.788 2.958 2.692 2.703 109,829,328 -0.09(-3.40%)
Sep 08, 2008 2.945 2.945 2.750 2.797 131,479,040 -0.12(-4.11%)
Sep 05, 2008 2.850 2.925 2.848 2.917 79,127,696 +0.04(+1.48%)
Sep 04, 2008 2.882 2.913 2.857 2.875 71,609,520 -0.04(-1.37%)
Sep 03, 2008 3.038 3.050 2.888 2.915 71,485,392 -0.17(-5.36%)
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.