Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 207.35 210.33 206.55 206.83 22,130,580 +1.99(+0.97%)
Sep 29, 2021 209.07 209.84 204.35 204.85 21,848,058 -1.82(-0.88%)
Sep 28, 2021 211.79 213.85 206.18 206.66 34,321,956 -9.55(-4.42%)
Sep 27, 2021 216.76 217.65 212.91 216.22 24,545,324 -4.24(-1.92%)
Sep 24, 2021 220.35 221.14 218.26 220.46 21,800,170 -4.00(-1.78%)
Sep 23, 2021 221.05 224.99 218.55 224.47 24,879,044 +5.40(+2.47%)
Sep 22, 2021 213.31 219.25 211.62 219.06 26,890,822 +6.94(+3.27%)
Sep 21, 2021 213.82 213.91 209.17 212.12 20,491,138 +1.33(+0.63%)
Sep 20, 2021 211.13 213.99 206.29 210.80 34,948,180 -7.86(-3.59%)
Sep 17, 2021 222.65 222.86 217.96 218.65 29,496,894 -3.41(-1.54%)
Sep 16, 2021 221.48 222.42 218.92 222.07 15,622,989 -0.99(-0.44%)
Sep 15, 2021 222.74 223.32 219.31 223.06 16,676,133 +0.89(+0.40%)
Sep 14, 2021 222.40 223.75 220.51 222.17 20,002,168 +1.00(+0.45%)
Sep 13, 2021 226.48 229.28 218.24 221.17 29,787,314 -3.26(-1.45%)
Sep 10, 2021 223.13 225.90 222.35 224.43 24,892,448 +3.01(+1.36%)
Sep 09, 2021 222.77 225.02 220.96 221.42 19,710,126 -1.61(-0.72%)
Sep 08, 2021 224.77 225.73 219.42 223.03 25,464,846 -3.20(-1.41%)
Sep 07, 2021 227.97 228.63 224.87 226.22 19,811,058 -1.85(-0.81%)
Sep 03, 2021 222.90 229.50 221.65 228.07 28,127,644 +4.46(+2.00%)
Sep 02, 2021 224.82 225.57 222.59 223.61 18,825,542 -0.45(-0.20%)
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.