Skip to main content

NVIDIA Corp (NQ: NVDA )

904.63 +2.13 (+0.24%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.818 6.000 5.784 5.993 57,212,644 +0.23(+3.96%)
Sep 29, 2015 5.725 5.774 5.645 5.764 39,150,648 +0.10(+1.76%)
Sep 28, 2015 5.740 5.775 5.628 5.665 40,677,832 -0.08(-1.31%)
Sep 25, 2015 5.769 5.852 5.684 5.740 38,015,380 +0.04(+0.73%)
Sep 24, 2015 5.558 5.757 5.473 5.699 39,325,284 +0.11(+1.91%)
Sep 23, 2015 5.570 5.626 5.548 5.592 16,620,856 +0.03(+0.48%)
Sep 22, 2015 5.597 5.636 5.535 5.565 23,481,994 -0.16(-2.72%)
Sep 21, 2015 5.670 5.733 5.640 5.721 28,984,204 +0.06(+1.03%)
Sep 18, 2015 5.589 5.711 5.555 5.662 33,564,836 -0.00(-0.09%)
Sep 17, 2015 5.713 5.764 5.655 5.667 27,625,830 +0.05(+0.91%)
Sep 16, 2015 5.567 5.648 5.525 5.616 17,841,800 +0.04(+0.70%)
Sep 15, 2015 5.519 5.606 5.502 5.577 33,725,896 +0.06(+1.10%)
Sep 14, 2015 5.533 5.550 5.487 5.516 19,791,264 +0.01(+0.18%)
Sep 11, 2015 5.429 5.543 5.406 5.507 31,011,984 +0.02(+0.31%)
Sep 10, 2015 5.373 5.558 5.347 5.490 36,718,188 +0.09(+1.57%)
Sep 09, 2015 5.531 5.577 5.392 5.405 29,757,624 -0.11(-1.98%)
Sep 08, 2015 5.417 5.536 5.395 5.514 24,516,444 +0.23(+4.28%)
Sep 04, 2015 5.322 5.288 5.288 5.288 29,612,226 -0.13(-2.33%)
Sep 03, 2015 5.480 5.507 5.405 5.414 26,998,848 +0.01(+0.27%)
Sep 02, 2015 5.385 5.402 5.295 5.400 35,377,976 +0.16(+3.01%)
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.