Skip to main content

NVIDIA Corp (NQ: NVDA )

203.42 +5.40 (+2.73%)
Streaming Delayed Price Updated: 1:02 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.28 24.01 23.15 23.98 14,295,661 +0.91(+3.96%)
Sep 29, 2015 22.91 23.11 22.59 23.07 9,782,529 +0.40(+1.76%)
Sep 28, 2015 22.97 23.11 22.52 22.67 10,164,125 -0.30(-1.31%)
Sep 25, 2015 23.09 23.42 22.75 22.97 9,498,861 +0.17(+0.73%)
Sep 24, 2015 22.24 23.04 21.90 22.81 9,826,166 +0.43(+1.91%)
Sep 23, 2015 22.29 22.51 22.20 22.38 4,153,035 +0.11(+0.48%)
Sep 22, 2015 22.40 22.55 22.15 22.27 5,867,420 -0.62(-2.72%)
Sep 21, 2015 22.69 22.94 22.57 22.89 7,242,251 +0.23(+1.03%)
Sep 18, 2015 22.37 22.86 22.23 22.66 8,386,808 -0.02(-0.09%)
Sep 17, 2015 22.87 23.07 22.63 22.68 6,902,835 +0.20(+0.91%)
Sep 16, 2015 22.28 22.60 22.11 22.48 4,458,111 +0.16(+0.70%)
Sep 15, 2015 22.09 22.44 22.02 22.32 8,427,053 +0.24(+1.10%)
Sep 14, 2015 22.15 22.21 21.96 22.08 4,945,221 +0.04(+0.18%)
Sep 11, 2015 21.73 22.18 21.63 22.04 7,748,930 +0.07(+0.31%)
Sep 10, 2015 21.50 22.24 21.40 21.97 9,174,734 +0.34(+1.57%)
Sep 09, 2015 22.14 22.32 21.58 21.63 7,435,505 -0.44(-1.98%)
Sep 08, 2015 21.68 22.15 21.59 22.07 6,125,897 +0.90(+4.28%)
Sep 04, 2015 21.30 21.16 21.16 21.16 7,399,174 -0.51(-2.33%)
Sep 03, 2015 21.93 22.04 21.63 21.67 6,746,173 +0.06(+0.27%)
Sep 02, 2015 21.55 21.62 21.19 21.61 8,839,857 +0.63(+3.01%)
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.