Skip to main content

NVIDIA Corp (NQ: NVDA )

183.35 -5.44 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 131.57 136.22 131.50 135.31 68,877,104 +3.05(+2.30%)
Sep 29, 2020 129.38 134.43 129.33 132.26 62,204,012 +1.91(+1.46%)
Sep 28, 2020 130.40 130.52 127.50 130.35 57,322,328 +1.61(+1.25%)
Sep 25, 2020 124.47 128.84 122.46 128.74 58,801,600 +5.26(+4.26%)
Sep 24, 2020 120.72 125.69 120.14 123.48 73,050,848 +2.24(+1.85%)
Sep 23, 2020 125.75 127.27 120.79 121.24 64,601,436 -5.14(-4.07%)
Sep 22, 2020 125.75 126.48 121.56 126.38 64,563,656 +1.20(+0.96%)
Sep 21, 2020 119.25 125.22 119.05 125.17 72,046,944 +3.28(+2.69%)
Sep 18, 2020 125.94 126.33 119.89 121.89 69,846,000 -2.74(-2.20%)
Sep 17, 2020 121.32 125.90 120.35 124.64 79,194,336 -0.51(-0.41%)
Sep 16, 2020 129.57 130.93 125.14 125.14 55,709,276 -4.77(-3.67%)
Sep 15, 2020 132.80 132.99 128.28 129.91 72,641,608 +1.19(+0.92%)
Sep 14, 2020 130.81 133.15 126.31 128.72 120,087,552 +7.08(+5.82%)
Sep 11, 2020 124.86 126.53 118.96 121.64 63,692,400 -1.47(-1.20%)
Sep 10, 2020 129.89 130.65 121.67 123.12 69,788,544 -4.03(-3.17%)
Sep 09, 2020 124.00 128.09 122.32 127.15 73,539,824 +8.02(+6.73%)
Sep 08, 2020 117.34 125.50 117.04 119.13 79,500,024 -7.09(-5.62%)
Sep 04, 2020 127.84 131.75 117.05 126.22 146,368,000 -3.93(-3.02%)
Sep 03, 2020 138.29 138.84 128.79 130.16 94,207,064 -13.31(-9.28%)
Sep 02, 2020 147.04 147.27 139.00 143.47 87,349,120 +5.25(+3.80%)
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.