NVIDIA Corp (NQ: NVDA )

239.40 USD -2.10 (-0.87%)
Streaming Delayed Price Updated: 12:47 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 172.14 174.48 171.54 174.07 4,827,840 +2.31(+1.34%)
Sep 27, 2019 175.66 177.70 169.32 171.76 9,148,900 -5.58(-3.15%)
Sep 26, 2019 177.84 178.19 175.29 177.34 5,941,346 -0.94(-0.53%)
Sep 25, 2019 172.51 179.02 170.71 178.28 7,822,847 +5.75(+3.33%)
Sep 24, 2019 176.10 177.29 171.10 172.53 8,018,234 -2.31(-1.32%)
Sep 23, 2019 172.70 176.67 172.55 174.84 6,387,179 +2.15(+1.25%)
Sep 20, 2019 176.90 177.85 172.28 172.69 8,931,200 -4.25(-2.40%)
Sep 19, 2019 180.22 180.96 176.51 176.94 6,404,036 -3.04(-1.69%)
Sep 18, 2019 180.79 181.42 176.50 179.98 6,598,352 -1.09(-0.60%)
Sep 17, 2019 180.48 181.24 178.61 181.07 5,710,701 +0.86(+0.48%)
Sep 16, 2019 178.92 181.60 178.50 180.21 5,793,970 -1.73(-0.95%)
Sep 13, 2019 181.59 183.08 180.18 181.94 8,114,700 -2.33(-1.26%)
Sep 12, 2019 186.20 188.40 183.95 184.27 8,180,580 -0.06(-0.03%)
Sep 11, 2019 183.77 186.27 182.60 184.33 9,012,814 +1.15(+0.63%)
Sep 10, 2019 179.18 184.25 178.79 183.18 8,816,531 +2.68(+1.48%)
Sep 09, 2019 179.90 183.98 179.84 180.50 10,431,767 +1.85(+1.04%)
Sep 06, 2019 178.80 181.09 177.12 178.65 9,424,400 -1.09(-0.61%)
Sep 05, 2019 172.87 179.99 172.80 179.74 17,400,473 +10.98(+6.51%)
Sep 04, 2019 166.61 169.06 166.61 168.76 5,697,348 +4.59(+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.