Skip to main content

NVIDIA Corp (NQ: NVDA )

124.05 -1.11 (-0.89%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.610 4.645 4.558 4.612 27,720,520 -0.02(-0.35%)
Sep 29, 2014 4.600 4.662 4.556 4.629 20,854,340 -0.01(-0.16%)
Sep 26, 2014 4.643 4.673 4.622 4.636 24,118,808 +0.01(+0.19%)
Sep 25, 2014 4.725 4.737 4.620 4.628 29,843,976 -0.10(-2.17%)
Sep 24, 2014 4.700 4.745 4.695 4.730 15,959,844 +0.03(+0.58%)
Sep 23, 2014 4.697 4.755 4.680 4.702 19,614,416 -0.02(-0.42%)
Sep 22, 2014 4.867 4.867 4.718 4.723 22,146,392 -0.05(-1.00%)
Sep 19, 2014 4.875 4.880 4.768 4.770 60,133,696 -0.09(-1.85%)
Sep 18, 2014 4.817 4.865 4.803 4.860 21,960,480 +0.07(+1.51%)
Sep 17, 2014 4.772 4.832 4.750 4.787 17,358,404 +0.00(+0.08%)
Sep 16, 2014 4.702 4.810 4.688 4.784 21,993,508 +0.07(+1.46%)
Sep 15, 2014 4.795 4.803 4.695 4.715 29,415,608 -0.07(-1.36%)
Sep 12, 2014 4.883 4.883 4.774 4.780 26,253,636 -0.07(-1.49%)
Sep 11, 2014 4.867 4.885 4.800 4.853 25,071,944 -0.05(-1.02%)
Sep 10, 2014 4.912 4.921 4.856 4.902 17,237,740 +0.02(+0.36%)
Sep 09, 2014 4.925 4.957 4.880 4.885 19,859,024 -0.06(-1.26%)
Sep 08, 2014 4.987 4.997 4.928 4.947 31,928,980 -0.04(-0.90%)
Sep 05, 2014 5.003 5.025 4.960 4.992 25,379,584 -0.02(-0.30%)
Sep 04, 2014 4.912 5.037 4.910 5.008 49,183,220 +0.09(+1.75%)
Sep 03, 2014 4.900 4.938 4.867 4.921 25,945,716 +0.05(+0.97%)
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.