NVIDIA Corp (NQ: NVDA )

606.85 USD -7.62 (-1.24%)
Official Closing Price Updated: 6:52 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 13.22 13.53 13.04 13.34 12,138,027 +0.06(+0.49%)
Sep 27, 2012 13.21 13.30 13.10 13.28 13,972,184 +0.10(+0.72%)
Sep 26, 2012 13.36 13.37 13.02 13.18 10,920,248 -0.23(-1.72%)
Sep 25, 2012 13.84 13.90 13.39 13.41 12,038,480 -0.25(-1.83%)
Sep 24, 2012 13.45 13.68 13.43 13.66 8,945,789 -0.00(-0.04%)
Sep 21, 2012 13.63 13.75 13.58 13.66 8,503,353 +0.05(+0.40%)
Sep 20, 2012 13.68 13.75 13.50 13.61 8,014,859 -0.10(-0.73%)
Sep 19, 2012 13.58 13.90 13.42 13.71 11,298,397 +0.16(+1.18%)
Sep 18, 2012 13.31 13.71 13.29 13.55 8,998,771 +0.09(+0.67%)
Sep 17, 2012 13.87 13.87 13.31 13.46 12,333,661 -0.38(-2.75%)
Sep 14, 2012 13.67 14.08 13.67 13.84 8,486,696 +0.16(+1.21%)
Sep 13, 2012 13.71 13.76 13.42 13.68 10,844,542 +0.09(+0.63%)
Sep 12, 2012 13.55 13.66 13.42 13.59 8,065,136 +0.15(+1.12%)
Sep 11, 2012 13.27 13.65 13.22 13.44 9,570,195 +0.16(+1.20%)
Sep 10, 2012 13.37 13.56 13.25 13.28 9,277,613 -0.12(-0.90%)
Sep 07, 2012 13.38 13.49 12.95 13.40 19,528,350 -0.33(-2.40%)
Sep 06, 2012 13.42 14.09 13.41 13.73 16,432,317 +0.41(+3.08%)
Sep 05, 2012 13.33 13.52 13.18 13.32 12,006,233 +0.04(+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.