NVIDIA Corp (NQ: NVDA )

572.25 USD +1.62 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 12.88 12.95 12.49 12.51 16,960,726 -0.58(-4.43%)
Sep 29, 2011 13.66 13.89 12.75 13.09 21,660,393 -0.33(-2.46%)
Sep 28, 2011 13.87 14.22 13.20 13.42 30,896,814 -0.42(-3.03%)
Sep 27, 2011 14.17 14.29 13.73 13.84 19,533,296 +0.02(+0.14%)
Sep 26, 2011 13.96 14.00 13.20 13.82 24,288,444 +0.03(+0.22%)
Sep 23, 2011 13.43 14.18 13.35 13.79 25,295,169 +0.28(+2.07%)
Sep 22, 2011 13.90 13.92 13.25 13.51 32,822,394 -0.96(-6.60%)
Sep 21, 2011 14.83 15.09 14.46 14.46 17,876,719 -0.29(-1.93%)
Sep 20, 2011 15.33 15.39 14.68 14.75 19,791,483 -0.39(-2.58%)
Sep 19, 2011 15.20 15.31 14.75 15.14 24,120,003 -0.32(-2.07%)
Sep 16, 2011 15.53 16.10 15.38 15.46 34,789,618 -0.03(-0.23%)
Sep 15, 2011 15.62 15.70 15.36 15.49 18,809,421 +0.21(+1.41%)
Sep 14, 2011 14.91 15.47 14.90 15.28 38,670,625 +0.75(+5.16%)
Sep 13, 2011 14.33 14.60 14.11 14.53 21,211,318 +0.32(+2.25%)
Sep 12, 2011 13.69 14.33 13.69 14.21 22,896,353 +0.33(+2.38%)
Sep 09, 2011 14.06 14.44 13.76 13.88 21,745,658 -0.30(-2.12%)
Sep 08, 2011 14.11 14.45 13.95 14.18 22,003,593 -0.07(-0.49%)
Sep 07, 2011 14.25 14.64 13.86 14.25 40,141,131 +1.07(+8.12%)
Sep 06, 2011 12.50 13.21 12.38 13.18 17,338,262 +0.26(+2.01%)
Sep 02, 2011 12.98 13.16 12.82 12.92 11,783,836 -0.36(-2.71%)
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.