NVIDIA Corp (NQ: NVDA )

220.51 USD -2.39 (-1.07%)
Streaming Delayed Price Updated: 2:41 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 15.42 15.67 15.33 15.56 5,663,205 -0.02(-0.13%)
Sep 27, 2013 15.55 15.68 15.49 15.58 0 -0.09(-0.57%)
Sep 26, 2013 15.76 15.79 15.58 15.67 3,715,502 -0.05(-0.35%)
Sep 25, 2013 15.67 15.84 15.60 15.72 5,827,844 +0.03(+0.16%)
Sep 24, 2013 15.65 15.76 15.56 15.70 5,686,838 +0.06(+0.38%)
Sep 23, 2013 15.78 15.91 15.55 15.64 6,778,010 -0.15(-0.98%)
Sep 20, 2013 15.97 16.07 15.76 15.79 0 -0.13(-0.82%)
Sep 19, 2013 16.07 16.10 15.86 15.93 5,689,280 -0.07(-0.46%)
Sep 18, 2013 15.87 16.04 15.79 16.00 6,700,959 +0.14(+0.88%)
Sep 17, 2013 15.87 15.99 15.80 15.86 0 +0.05(+0.32%)
Sep 16, 2013 15.92 16.04 15.79 15.81 5,889,208 +0.01(+0.06%)
Sep 13, 2013 15.75 15.87 15.64 15.80 0 +0.10(+0.64%)
Sep 12, 2013 15.63 15.90 15.63 15.70 7,595,231 -0.01(-0.06%)
Sep 11, 2013 15.43 15.75 15.32 15.71 9,904,141 +0.26(+1.68%)
Sep 10, 2013 15.24 15.46 15.17 15.45 7,300,560 +0.32(+2.15%)
Sep 09, 2013 15.00 15.13 14.96 15.12 6,134,130 +0.24(+1.65%)
Sep 06, 2013 14.95 15.03 14.77 14.88 0 -0.06(-0.40%)
Sep 05, 2013 14.84 15.00 14.83 14.94 4,343,231 +0.04(+0.27%)
Sep 04, 2013 14.76 14.99 14.74 14.90 5,551,997 +0.14(+0.95%)
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.