NVIDIA Corp (NQ: NVDA )

221.73 USD -1.17 (-0.52%)
Streaming Delayed Price Updated: 12:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 67.77 69.19 67.37 68.52 10,739,415 +1.12(+1.66%)
Sep 29, 2016 66.67 67.61 66.05 67.40 8,410,755 +0.62(+0.93%)
Sep 28, 2016 66.64 66.83 65.93 66.78 7,989,040 +0.24(+0.36%)
Sep 27, 2016 64.09 66.64 64.06 66.54 10,061,613 +2.20(+3.42%)
Sep 26, 2016 64.21 64.60 63.53 64.34 5,750,535 -0.61(-0.94%)
Sep 23, 2016 65.10 65.29 64.66 64.95 6,903,344 -0.07(-0.11%)
Sep 22, 2016 65.24 65.44 64.65 65.02 7,716,783 +0.16(+0.25%)
Sep 21, 2016 63.28 64.98 63.27 64.86 8,405,235 +1.77(+2.81%)
Sep 20, 2016 64.40 64.40 62.74 63.09 8,277,732 -0.58(-0.91%)
Sep 19, 2016 63.50 65.26 63.21 63.67 10,427,421 +0.83(+1.32%)
Sep 16, 2016 62.91 63.25 62.12 62.84 22,561,149 +0.15(+0.24%)
Sep 15, 2016 60.50 62.76 60.36 62.69 12,882,493 +2.29(+3.79%)
Sep 14, 2016 60.01 60.60 59.51 60.40 7,984,318 +0.53(+0.89%)
Sep 13, 2016 60.60 61.30 59.53 59.87 11,794,153 -0.88(-1.45%)
Sep 12, 2016 58.73 60.87 57.31 60.75 14,952,886 +1.23(+2.07%)
Sep 09, 2016 61.95 62.30 59.00 59.52 17,443,966 -3.12(-4.98%)
Sep 08, 2016 62.13 62.74 61.42 62.64 7,895,219 +0.45(+0.72%)
Sep 07, 2016 62.92 63.23 61.83 62.19 9,947,953 -0.93(-1.47%)
Sep 06, 2016 62.75 63.12 62.43 63.12 7,661,280 +0.59(+0.94%)
Sep 02, 2016 63.28 62.53 62.53 62.53 8,078,700 -0.62(-0.98%)
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.