Skip to main content

NVIDIA Corp (NQ: NVDA )

187.73 +4.38 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 44.77 44.93 44.31 44.69 61,909,172 +0.77(+1.76%)
Sep 28, 2017 44.01 44.05 43.44 43.92 43,503,192 -0.01(-0.03%)
Sep 27, 2017 43.91 44.07 43.19 43.93 71,328,032 +0.94(+2.19%)
Sep 26, 2017 44.11 44.67 42.59 42.99 112,485,376 +0.24(+0.56%)
Sep 25, 2017 44.44 44.45 42.54 42.75 87,399,584 -2.00(-4.47%)
Sep 22, 2017 45.08 45.58 44.65 44.75 49,123,084 -0.44(-0.97%)
Sep 21, 2017 45.41 45.67 44.40 45.19 107,514,384 -1.27(-2.73%)
Sep 20, 2017 46.88 47.35 46.05 46.46 72,064,880 -0.38(-0.81%)
Sep 19, 2017 46.38 47.46 46.15 46.84 87,358,424 -0.05(-0.11%)
Sep 18, 2017 46.28 47.80 46.22 46.89 168,177,344 +1.86(+4.13%)
Sep 15, 2017 43.22 45.03 43.16 45.03 136,479,056 +2.68(+6.32%)
Sep 14, 2017 42.20 43.14 41.95 42.35 51,321,460 -0.24(-0.57%)
Sep 13, 2017 42.15 42.88 41.82 42.59 58,074,184 +0.19(+0.45%)
Sep 12, 2017 42.25 41.74 42.40 41,129,764 +0.15(+0.36%)
Sep 11, 2017 41.38 42.36 41.33 42.25 56,701,996 +1.33(+3.24%)
Sep 08, 2017 41.53 41.68 40.68 40.92 49,885,688 -0.72(-1.73%)
Sep 07, 2017 41.62 41.97 41.24 41.65 35,283,456 +0.19(+0.46%)
Sep 06, 2017 41.81 41.95 41.10 41.45 39,746,584 -0.02(-0.06%)
Sep 05, 2017 42.09 42.15 40.89 41.48 69,536,592 -1.14(-2.67%)
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.