Skip to main content

NVIDIA Corp (NQ: NVDA )

116.61 +1.02 (+0.89%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 12.09 12.63 12.07 12.14 565,727,104 -0.08(-0.66%)
Sep 29, 2022 12.45 12.50 11.94 12.22 532,285,824 -0.52(-4.05%)
Sep 28, 2022 12.41 12.82 12.35 12.73 542,056,192 +0.32(+2.60%)
Sep 27, 2022 12.51 12.73 12.26 12.41 553,067,584 +0.18(+1.51%)
Sep 26, 2022 12.49 12.66 12.21 12.23 546,859,072 -0.29(-2.30%)
Sep 23, 2022 12.42 12.61 12.26 12.51 663,413,760 -0.04(-0.36%)
Sep 22, 2022 13.07 13.15 12.43 12.56 758,630,016 -0.70(-5.28%)
Sep 21, 2022 13.21 14.03 13.11 13.26 806,420,672 +0.09(+0.65%)
Sep 20, 2022 13.21 13.48 13.05 13.17 524,636,640 -0.21(-1.54%)
Sep 19, 2022 13.01 13.46 13.01 13.38 570,114,752 +0.18(+1.39%)
Sep 16, 2022 12.74 13.21 12.62 13.20 670,923,584 +0.27(+2.08%)
Sep 15, 2022 13.01 13.23 12.79 12.93 522,786,304 -0.20(-1.52%)
Sep 14, 2022 13.25 13.29 12.91 13.13 588,255,744 -0.00(-0.02%)
Sep 13, 2022 13.80 13.92 13.10 13.13 714,424,320 -1.37(-9.47%)
Sep 12, 2022 14.37 14.54 14.20 14.50 483,793,120 +0.11(+0.79%)
Sep 09, 2022 14.15 14.47 14.12 14.39 487,207,200 +0.40(+2.87%)
Sep 08, 2022 13.46 14.01 13.37 13.99 624,540,928 +0.28(+2.01%)
Sep 07, 2022 13.56 13.84 13.34 13.71 512,532,256 +0.25(+1.85%)
Sep 06, 2022 13.73 13.78 13.35 13.46 535,483,584 -0.18(-1.33%)
Sep 02, 2022 14.10 14.17 13.59 13.64 743,600,512 -0.29(-2.08%)
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.