Skip to main content

NVIDIA Corp (NQ: NVDA )

169.90 -11.87 (-6.53%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 3.855 3.917 3.833 3.890 22,652,820 -0.00(-0.13%)
Sep 27, 2013 3.888 3.920 3.873 3.895 0 -0.02(-0.57%)
Sep 26, 2013 3.940 3.947 3.895 3.917 14,862,008 -0.01(-0.35%)
Sep 25, 2013 3.917 3.960 3.900 3.931 23,311,376 +0.01(+0.16%)
Sep 24, 2013 3.913 3.940 3.890 3.925 22,747,352 +0.01(+0.38%)
Sep 23, 2013 3.945 3.978 3.888 3.910 27,112,040 -0.04(-0.98%)
Sep 20, 2013 3.993 4.017 3.940 3.949 0 -0.03(-0.82%)
Sep 19, 2013 4.018 4.025 3.965 3.981 22,757,120 -0.02(-0.46%)
Sep 18, 2013 3.967 4.010 3.947 4.000 26,803,836 +0.03(+0.88%)
Sep 17, 2013 3.967 3.998 3.950 3.965 0 +0.01(+0.32%)
Sep 16, 2013 3.980 4.010 3.947 3.953 23,556,832 +0.00(+0.06%)
Sep 13, 2013 3.938 3.967 3.910 3.950 0 +0.03(+0.64%)
Sep 12, 2013 3.908 3.975 3.908 3.925 30,380,924 -0.00(-0.06%)
Sep 11, 2013 3.857 3.938 3.831 3.928 39,616,564 +0.07(+1.68%)
Sep 10, 2013 3.810 3.865 3.792 3.862 29,202,240 +0.08(+2.15%)
Sep 09, 2013 3.750 3.783 3.740 3.781 24,536,520 +0.06(+1.65%)
Sep 06, 2013 3.737 3.757 3.691 3.720 0 -0.01(-0.40%)
Sep 05, 2013 3.710 3.750 3.708 3.735 17,372,924 +0.01(+0.27%)
Sep 04, 2013 3.690 3.748 3.685 3.725 22,207,988 +0.04(+0.95%)
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.