NVIDIA Corp (NQ: NVDA )

636.50 USD -8.99 (-1.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 18.44 18.58 18.23 18.45 6,930,130 -0.06(-0.35%)
Sep 29, 2014 18.40 18.65 18.22 18.51 5,213,585 -0.03(-0.16%)
Sep 26, 2014 18.57 18.69 18.49 18.55 6,029,702 +0.04(+0.19%)
Sep 25, 2014 18.90 18.95 18.48 18.51 7,460,994 -0.41(-2.17%)
Sep 24, 2014 18.80 18.98 18.78 18.92 3,989,961 +0.11(+0.58%)
Sep 23, 2014 18.79 19.02 18.72 18.81 4,903,604 -0.08(-0.42%)
Sep 22, 2014 19.47 19.47 18.87 18.89 5,536,598 -0.19(-1.00%)
Sep 19, 2014 19.50 19.52 19.07 19.08 15,033,424 -0.36(-1.85%)
Sep 18, 2014 19.27 19.46 19.21 19.44 5,490,120 +0.29(+1.51%)
Sep 17, 2014 19.09 19.33 19.00 19.15 4,339,601 +0.01(+0.08%)
Sep 16, 2014 18.81 19.24 18.75 19.14 5,498,377 +0.27(+1.46%)
Sep 15, 2014 19.18 19.21 18.78 18.86 7,353,902 -0.26(-1.36%)
Sep 12, 2014 19.53 19.53 19.09 19.12 6,563,409 -0.29(-1.49%)
Sep 11, 2014 19.47 19.54 19.20 19.41 6,267,986 -0.20(-1.02%)
Sep 10, 2014 19.65 19.68 19.42 19.61 4,309,435 +0.07(+0.36%)
Sep 09, 2014 19.70 19.83 19.52 19.54 4,964,756 -0.25(-1.26%)
Sep 08, 2014 19.95 19.99 19.71 19.79 7,982,245 -0.18(-0.90%)
Sep 05, 2014 20.01 20.10 19.84 19.97 6,344,896 -0.06(-0.30%)
Sep 04, 2014 19.65 20.15 19.64 20.03 12,295,805 +0.35(+1.75%)
Sep 03, 2014 19.60 19.75 19.47 19.68 6,486,429 +0.19(+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.