Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 0.4604 0.4639 0.4551 0.4606 277,574,784 -0.00(-0.35%)
Sep 29, 2014 0.4594 0.4656 0.4550 0.4623 208,821,440 -0.00(-0.16%)
Sep 26, 2014 0.4636 0.4666 0.4616 0.4630 241,509,648 +0.00(+0.19%)
Sep 25, 2014 0.4719 0.4731 0.4614 0.4621 298,837,664 -0.01(-2.17%)
Sep 24, 2014 0.4694 0.4739 0.4689 0.4724 159,811,232 +0.00(+0.58%)
Sep 23, 2014 0.4691 0.4749 0.4674 0.4696 196,405,664 -0.00(-0.42%)
Sep 22, 2014 0.4861 0.4861 0.4711 0.4716 221,759,184 -0.00(-1.00%)
Sep 19, 2014 0.4869 0.4874 0.4761 0.4764 602,138,688 -0.01(-1.85%)
Sep 18, 2014 0.4811 0.4859 0.4796 0.4854 219,897,584 +0.01(+1.51%)
Sep 17, 2014 0.4766 0.4826 0.4744 0.4781 173,815,472 +0.00(+0.08%)
Sep 16, 2014 0.4696 0.4804 0.4681 0.4777 220,228,304 +0.01(+1.46%)
Sep 15, 2014 0.4789 0.4796 0.4689 0.4709 294,548,256 -0.01(-1.36%)
Sep 12, 2014 0.4876 0.4876 0.4767 0.4774 262,886,384 -0.01(-1.49%)
Sep 11, 2014 0.4861 0.4879 0.4794 0.4846 251,053,712 -0.00(-1.02%)
Sep 10, 2014 0.4906 0.4915 0.4850 0.4896 172,607,216 +0.00(+0.36%)
Sep 09, 2014 0.4918 0.4951 0.4874 0.4879 198,855,008 -0.01(-1.26%)
Sep 08, 2014 0.4981 0.4991 0.4921 0.4941 319,715,488 -0.00(-0.90%)
Sep 05, 2014 0.4996 0.5018 0.4953 0.4986 254,134,208 -0.00(-0.30%)
Sep 04, 2014 0.4906 0.5031 0.4903 0.5001 492,487,936 +0.01(+1.75%)
Sep 03, 2014 0.4893 0.4931 0.4861 0.4915 259,803,088 +0.00(+0.97%)
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.