Skip to main content

NVIDIA Corp (NQ: NVDA )

114.92 -0.67 (-0.58%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 0.2559 0.2696 0.2531 0.2671 660,705,856 +0.02(+6.04%)
Sep 29, 2008 0.2838 0.2873 0.2494 0.2519 977,550,336 -0.04(-13.60%)
Sep 26, 2008 0.2791 0.2936 0.2739 0.2916 648,387,712 +0.01(+1.92%)
Sep 25, 2008 0.2806 0.2928 0.2758 0.2861 589,675,840 +0.01(+1.96%)
Sep 24, 2008 0.2671 0.2861 0.2656 0.2806 868,088,000 +0.01(+3.69%)
Sep 23, 2008 0.2763 0.2866 0.2696 0.2706 823,415,680 -0.01(-2.86%)
Sep 22, 2008 0.2823 0.2906 0.2771 0.2786 701,730,944 -0.01(-2.10%)
Sep 19, 2008 0.2846 0.2868 0.2717 0.2846 1,120,591,488 +0.01(+4.77%)
Sep 18, 2008 0.2524 0.2848 0.2519 0.2716 1,597,899,520 +0.02(+8.90%)
Sep 17, 2008 0.2337 0.2549 0.2315 0.2494 1,393,523,840 +0.01(+4.28%)
Sep 16, 2008 0.2237 0.2409 0.2195 0.2392 1,243,721,984 +0.01(+3.12%)
Sep 15, 2008 0.2452 0.2489 0.2290 0.2319 865,974,528 -0.02(-8.73%)
Sep 12, 2008 0.2546 0.2564 0.2397 0.2541 1,212,147,328 -0.00(-1.07%)
Sep 11, 2008 0.2544 0.2624 0.2484 0.2569 1,069,503,296 -0.01(-4.81%)
Sep 10, 2008 0.2729 0.2783 0.2681 0.2699 645,808,960 +0.00(+0.09%)
Sep 09, 2008 0.2781 0.2950 0.2686 0.2696 1,100,897,664 -0.01(-3.40%)
Sep 08, 2008 0.2938 0.2938 0.2743 0.2791 1,317,908,224 -0.01(-4.11%)
Sep 05, 2008 0.2843 0.2918 0.2841 0.2911 793,153,344 +0.00(+1.48%)
Sep 04, 2008 0.2876 0.2906 0.2851 0.2868 717,793,280 -0.00(-1.37%)
Sep 03, 2008 0.3030 0.3043 0.2881 0.2908 716,549,056 -0.02(-5.36%)
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.