Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.67 17.02 16.57 16.86 43,651,124 +0.28(+1.66%)
Sep 29, 2016 16.40 16.63 16.25 16.58 34,186,116 +0.15(+0.93%)
Sep 28, 2016 16.40 16.44 16.22 16.43 32,472,026 +0.06(+0.36%)
Sep 27, 2016 15.77 16.40 15.76 16.37 40,896,148 +0.54(+3.42%)
Sep 26, 2016 15.80 15.89 15.63 15.83 23,373,462 -0.15(-0.94%)
Sep 23, 2016 16.02 16.06 15.91 15.98 28,059,138 -0.02(-0.11%)
Sep 22, 2016 16.05 16.10 15.91 16.00 31,365,418 +0.04(+0.25%)
Sep 21, 2016 15.57 15.99 15.57 15.96 34,163,680 +0.44(+2.81%)
Sep 20, 2016 15.84 15.84 15.44 15.52 33,645,436 -0.14(-0.91%)
Sep 19, 2016 15.62 16.06 15.55 15.66 42,383,000 +0.20(+1.32%)
Sep 16, 2016 15.48 15.56 15.28 15.46 91,701,408 +0.04(+0.24%)
Sep 15, 2016 14.88 15.44 14.85 15.42 52,361,816 +0.56(+3.79%)
Sep 14, 2016 14.76 14.91 14.64 14.86 32,452,834 +0.13(+0.89%)
Sep 13, 2016 14.91 15.08 14.65 14.73 47,938,180 -0.22(-1.45%)
Sep 12, 2016 14.45 14.97 14.10 14.95 60,777,080 +0.30(+2.07%)
Sep 09, 2016 15.24 15.33 14.52 14.64 70,902,248 -0.77(-4.98%)
Sep 08, 2016 15.29 15.44 15.11 15.41 32,090,684 +0.11(+0.72%)
Sep 07, 2016 15.48 15.56 15.21 15.30 40,434,168 -0.23(-1.47%)
Sep 06, 2016 15.44 15.53 15.36 15.53 31,139,822 +0.15(+0.94%)
Sep 02, 2016 15.57 15.38 15.38 15.38 32,836,456 -0.15(-0.98%)
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.