NVIDIA Corp (NQ: NVDA )

332.09 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.86 15.21 14.53 15.03 21,657,227 +0.47(+3.23%)
Sep 29, 2009 14.92 15.10 14.53 14.56 11,775,125 -0.27(-1.82%)
Sep 28, 2009 14.55 15.20 14.55 14.83 11,692,650 +0.33(+2.28%)
Sep 25, 2009 14.66 14.73 14.39 14.50 9,439,456 -0.24(-1.63%)
Sep 24, 2009 15.19 15.19 14.69 14.74 13,821,878 -0.20(-1.34%)
Sep 23, 2009 15.27 15.40 14.92 14.94 11,973,402 -0.24(-1.58%)
Sep 22, 2009 15.26 15.35 15.06 15.18 9,034,613 +0.03(+0.20%)
Sep 21, 2009 15.04 15.41 14.91 15.15 14,719,401 -0.07(-0.46%)
Sep 18, 2009 15.39 15.50 15.10 15.22 15,118,521 -0.02(-0.13%)
Sep 17, 2009 15.90 15.90 14.97 15.24 23,078,023 -0.70(-4.39%)
Sep 16, 2009 16.34 16.37 15.70 15.94 17,578,101 -0.44(-2.69%)
Sep 15, 2009 16.20 16.58 16.05 16.38 13,653,373 +0.33(+2.06%)
Sep 14, 2009 16.08 16.21 15.91 16.05 12,262,817 -0.27(-1.64%)
Sep 11, 2009 16.43 16.49 16.20 16.32 17,820,451 -0.15(-0.92%)
Sep 10, 2009 16.01 16.49 15.83 16.47 15,198,759 +0.51(+3.20%)
Sep 09, 2009 15.50 15.99 15.28 15.96 14,285,474 +0.43(+2.77%)
Sep 08, 2009 15.22 15.53 15.10 15.53 13,742,713 +0.42(+2.78%)
Sep 04, 2009 14.51 15.21 14.51 15.11 12,826,901 +0.54(+3.71%)
Sep 03, 2009 14.23 14.59 14.19 14.57 13,350,482 +0.34(+2.39%)
Sep 02, 2009 14.05 14.37 13.97 14.23 10,116,315 +0.20(+1.43%)
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.