Skip to main content

NVIDIA Corp (NQ: NVDA )

187.73 +4.38 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 68.18 70.48 67.90 70.25 70,939,600 +3.41(+5.09%)
Sep 27, 2018 67.08 67.30 66.53 66.85 21,434,968 +0.12(+0.18%)
Sep 26, 2018 67.15 67.56 66.57 66.73 26,845,220 -0.37(-0.56%)
Sep 25, 2018 67.09 67.36 66.23 67.10 28,025,968 +0.68(+1.02%)
Sep 24, 2018 65.55 66.46 64.67 66.42 29,382,092 +0.56(+0.85%)
Sep 21, 2018 66.69 67.15 65.53 65.86 43,512,400 -0.71(-1.06%)
Sep 20, 2018 66.76 67.19 66.03 66.57 43,046,932 -1.43(-2.10%)
Sep 19, 2018 67.57 68.17 67.06 68.00 22,471,508 +0.24(+0.35%)
Sep 18, 2018 68.52 69.56 67.69 67.75 29,941,112 -0.73(-1.06%)
Sep 17, 2018 68.85 69.34 68.29 68.48 20,523,932 -0.62(-0.90%)
Sep 14, 2018 68.75 69.78 68.38 69.11 38,693,200 +1.27(+1.88%)
Sep 13, 2018 67.72 68.75 67.54 67.83 30,505,552 +0.78(+1.17%)
Sep 12, 2018 67.80 68.00 65.48 67.05 41,898,972 -1.15(-1.69%)
Sep 11, 2018 68.22 69.10 68.00 68.20 24,300,320 -0.48(-0.70%)
Sep 10, 2018 68.19 68.98 67.75 68.68 22,010,800 +0.72(+1.06%)
Sep 07, 2018 67.25 69.23 66.80 67.97 29,541,600 -0.22(-0.32%)
Sep 06, 2018 69.44 69.47 67.85 68.18 32,272,496 -1.42(-2.05%)
Sep 05, 2018 70.75 71.11 68.79 69.61 39,306,368 -1.32(-1.86%)
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.