NVIDIA Corp (NQ: NVDA )

614.47 USD -22.03 (-3.46%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.93 24.68 23.79 24.65 13,909,491 +0.94(+3.96%)
Sep 29, 2015 23.55 23.75 23.22 23.71 9,518,273 +0.41(+1.76%)
Sep 28, 2015 23.61 23.75 23.15 23.30 9,889,561 -0.31(-1.31%)
Sep 25, 2015 23.73 24.07 23.38 23.61 9,242,268 +0.17(+0.73%)
Sep 24, 2015 22.86 23.68 22.51 23.44 9,560,731 +0.44(+1.91%)
Sep 23, 2015 22.91 23.14 22.82 23.00 4,040,849 +0.11(+0.48%)
Sep 22, 2015 23.02 23.18 22.76 22.89 5,708,923 -0.64(-2.72%)
Sep 21, 2015 23.32 23.58 23.20 23.53 7,046,616 +0.24(+1.03%)
Sep 18, 2015 22.99 23.49 22.85 23.29 8,160,255 -0.02(-0.09%)
Sep 17, 2015 23.50 23.71 23.26 23.31 6,716,369 +0.21(+0.91%)
Sep 16, 2015 22.90 23.23 22.73 23.10 4,337,684 +0.16(+0.70%)
Sep 15, 2015 22.70 23.06 22.63 22.94 8,199,412 +0.25(+1.10%)
Sep 14, 2015 22.76 22.83 22.57 22.69 4,811,636 +0.04(+0.18%)
Sep 11, 2015 22.33 22.80 22.24 22.65 7,539,608 +0.07(+0.31%)
Sep 10, 2015 22.10 22.86 22.00 22.58 8,926,896 +0.35(+1.57%)
Sep 09, 2015 22.75 22.94 22.18 22.23 7,234,649 -0.45(-1.98%)
Sep 08, 2015 22.28 22.77 22.19 22.68 5,960,418 +0.93(+4.28%)
Sep 04, 2015 21.89 21.75 21.75 21.75 7,199,300 -0.52(-2.33%)
Sep 03, 2015 22.54 22.65 22.23 22.27 6,563,938 +0.06(+0.27%)
Sep 02, 2015 22.15 22.22 21.78 22.21 8,601,065 +0.65(+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.