Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.305 3.382 3.261 3.335 48,552,108 +0.02(+0.49%)
Sep 27, 2012 3.303 3.325 3.275 3.319 55,888,736 +0.02(+0.72%)
Sep 26, 2012 3.340 3.341 3.255 3.295 43,680,992 -0.06(-1.72%)
Sep 25, 2012 3.460 3.475 3.348 3.353 48,153,920 -0.06(-1.83%)
Sep 24, 2012 3.362 3.420 3.356 3.415 35,783,156 -0.00(-0.04%)
Sep 21, 2012 3.408 3.438 3.395 3.416 34,013,412 +0.01(+0.40%)
Sep 20, 2012 3.420 3.438 3.375 3.402 32,059,436 -0.03(-0.73%)
Sep 19, 2012 3.395 3.475 3.355 3.428 45,193,588 +0.04(+1.18%)
Sep 18, 2012 3.328 3.428 3.324 3.388 35,995,084 +0.02(+0.67%)
Sep 17, 2012 3.467 3.467 3.328 3.365 49,334,644 -0.09(-2.75%)
Sep 14, 2012 3.417 3.520 3.417 3.460 33,946,784 +0.04(+1.21%)
Sep 13, 2012 3.428 3.440 3.355 3.419 43,378,168 +0.02(+0.63%)
Sep 12, 2012 3.388 3.415 3.355 3.397 32,260,544 +0.04(+1.12%)
Sep 11, 2012 3.317 3.413 3.305 3.360 38,280,780 +0.04(+1.20%)
Sep 10, 2012 3.342 3.390 3.312 3.320 37,110,452 -0.03(-0.90%)
Sep 07, 2012 3.345 3.373 3.237 3.350 78,113,400 -0.08(-2.40%)
Sep 06, 2012 3.355 3.522 3.353 3.433 65,729,268 +0.10(+3.08%)
Sep 05, 2012 3.333 3.380 3.295 3.330 48,024,932 +0.01(+0.34%)
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.