NVIDIA Corp (NQ: NVDA )

306.93 USD -14.33 (-4.46%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.26 10.81 10.15 10.71 16,478,571 +0.61(+6.04%)
Sep 29, 2008 11.38 11.52 10.00 10.10 24,380,943 -1.59(-13.60%)
Sep 26, 2008 11.19 11.77 10.98 11.69 16,171,345 +0.22(+1.92%)
Sep 25, 2008 11.25 11.74 11.06 11.47 14,707,021 +0.22(+1.96%)
Sep 24, 2008 10.71 11.47 10.65 11.25 21,650,861 +0.40(+3.69%)
Sep 23, 2008 11.08 11.49 10.81 10.85 20,536,694 -0.32(-2.86%)
Sep 22, 2008 11.32 11.65 11.11 11.17 17,501,773 -0.24(-2.10%)
Sep 19, 2008 11.41 11.50 10.89 11.41 27,948,513 +0.52(+4.78%)
Sep 18, 2008 10.12 11.42 10.10 10.89 39,852,983 +0.89(+8.90%)
Sep 17, 2008 9.370 10.22 9.280 10.00 34,755,678 +0.41(+4.28%)
Sep 16, 2008 8.970 9.660 8.800 9.590 31,019,494 +0.29(+3.12%)
Sep 15, 2008 9.830 9.980 9.180 9.300 21,598,149 -0.89(-8.73%)
Sep 12, 2008 10.21 10.28 9.610 10.19 30,231,994 -0.11(-1.07%)
Sep 11, 2008 10.20 10.52 9.960 10.30 26,674,330 -0.52(-4.81%)
Sep 10, 2008 10.94 11.16 10.75 10.82 16,107,029 +0.01(+0.09%)
Sep 09, 2008 11.15 11.83 10.77 10.81 27,457,331 -0.38(-3.40%)
Sep 08, 2008 11.78 11.78 11.00 11.19 32,869,759 -0.48(-4.11%)
Sep 05, 2008 11.40 11.70 11.39 11.67 19,781,923 +0.17(+1.48%)
Sep 04, 2008 11.53 11.65 11.43 11.50 17,902,379 -0.16(-1.37%)
Sep 03, 2008 12.15 12.20 11.55 11.66 17,871,347 -0.66(-5.36%)
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.