Skip to main content

NVIDIA Corp (NQ: NVDA )

175.81 +6.43 (+3.80%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 43.03 43.62 42.88 43.52 19,311,360 +0.58(+1.34%)
Sep 27, 2019 43.91 44.42 42.33 42.94 36,595,600 -1.40(-3.15%)
Sep 26, 2019 44.46 44.55 43.82 44.34 23,765,384 -0.23(-0.53%)
Sep 25, 2019 43.13 44.76 42.68 44.57 31,291,388 +1.44(+3.33%)
Sep 24, 2019 44.02 44.32 42.77 43.13 32,072,936 -0.58(-1.32%)
Sep 23, 2019 43.17 44.17 43.14 43.71 25,548,716 +0.54(+1.25%)
Sep 20, 2019 44.23 44.46 43.07 43.17 35,724,800 -1.06(-2.40%)
Sep 19, 2019 45.05 45.24 44.13 44.23 25,616,144 -0.76(-1.69%)
Sep 18, 2019 45.20 45.35 44.12 44.99 26,393,408 -0.27(-0.60%)
Sep 17, 2019 45.12 45.31 44.65 45.27 22,842,804 +0.21(+0.48%)
Sep 16, 2019 44.73 45.40 44.62 45.05 23,175,880 -0.43(-0.95%)
Sep 13, 2019 45.40 45.77 45.05 45.48 32,458,800 -0.58(-1.26%)
Sep 12, 2019 46.55 47.10 45.99 46.07 32,722,320 -0.02(-0.03%)
Sep 11, 2019 45.94 46.57 45.65 46.08 36,051,256 +0.29(+0.63%)
Sep 10, 2019 44.80 46.06 44.70 45.80 35,266,124 +0.67(+1.48%)
Sep 09, 2019 44.98 45.99 44.96 45.12 41,727,068 +0.46(+1.04%)
Sep 06, 2019 44.70 45.27 44.28 44.66 37,697,600 -0.27(-0.61%)
Sep 05, 2019 43.22 45.00 43.20 44.94 69,601,888 +2.75(+6.51%)
Sep 04, 2019 41.65 42.27 41.65 42.19 22,789,392 +1.15(+2.80%)
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.