Skip to main content

NVIDIA Corp (NQ: NVDA )

905.68 +3.18 (+0.35%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 44.27 44.43 43.81 44.19 62,614,212 +0.76(+1.76%)
Sep 28, 2017 43.51 43.55 42.95 43.43 43,998,620 -0.01(-0.03%)
Sep 27, 2017 43.41 43.57 42.70 43.44 72,140,336 +0.93(+2.19%)
Sep 26, 2017 43.62 44.17 42.11 42.51 113,766,400 +0.24(+0.56%)
Sep 25, 2017 43.94 43.95 42.06 42.27 88,394,920 -1.98(-4.47%)
Sep 22, 2017 44.57 45.06 44.15 44.25 49,682,512 -0.44(-0.97%)
Sep 21, 2017 44.90 45.16 43.90 44.68 108,738,792 -1.26(-2.73%)
Sep 20, 2017 46.35 46.82 45.53 45.94 72,885,576 -0.37(-0.81%)
Sep 19, 2017 45.86 46.93 45.63 46.31 88,353,288 -0.05(-0.11%)
Sep 18, 2017 45.76 47.26 45.69 46.36 170,092,608 +1.84(+4.13%)
Sep 15, 2017 42.73 44.52 42.68 44.52 138,033,328 +2.65(+6.32%)
Sep 14, 2017 41.72 42.65 41.48 41.87 51,905,924 -0.24(-0.57%)
Sep 13, 2017 41.67 42.40 41.35 42.11 58,735,552 +0.19(+0.45%)
Sep 12, 2017 41.77 41.27 41.92 41,598,164 +0.15(+0.36%)
Sep 11, 2017 40.92 41.88 40.86 41.77 57,347,736 +1.31(+3.24%)
Sep 08, 2017 41.06 41.21 40.22 40.46 50,453,804 -0.71(-1.73%)
Sep 07, 2017 41.15 41.50 40.77 41.18 35,685,276 +0.19(+0.46%)
Sep 06, 2017 41.34 41.48 40.64 40.99 40,199,232 -0.02(-0.06%)
Sep 05, 2017 41.62 41.67 40.43 41.01 70,328,496 -1.12(-2.67%)
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.