Skip to main content

NVIDIA Corp (NQ: NVDA )

121.39 -0.81 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 120.87 126.33 120.75 121.39 56,563,840 -0.81(-0.66%)
Sep 29, 2022 124.48 125.00 119.46 122.20 53,220,240 -5.16(-4.05%)
Sep 28, 2022 124.10 128.23 123.54 127.36 54,197,120 +3.23(+2.60%)
Sep 27, 2022 125.07 127.36 122.58 124.13 55,298,088 +1.85(+1.51%)
Sep 26, 2022 124.91 126.59 122.14 122.28 54,677,328 -2.88(-2.30%)
Sep 23, 2022 124.20 126.11 122.57 125.16 66,330,976 -0.45(-0.36%)
Sep 22, 2022 130.70 131.49 124.29 125.61 75,851,112 -7.00(-5.28%)
Sep 21, 2022 132.13 140.31 131.10 132.61 80,629,424 +0.85(+0.65%)
Sep 20, 2022 132.15 134.83 130.57 131.76 52,455,440 -2.06(-1.54%)
Sep 19, 2022 130.12 134.63 130.10 133.82 57,002,536 +1.84(+1.39%)
Sep 16, 2022 127.42 132.12 126.17 131.98 67,081,840 +2.69(+2.08%)
Sep 15, 2022 130.15 132.33 127.90 129.29 52,270,436 -1.99(-1.52%)
Sep 14, 2022 132.54 132.90 129.13 131.28 58,816,348 -0.03(-0.02%)
Sep 13, 2022 138.02 139.22 130.99 131.31 71,431,232 -13.74(-9.47%)
Sep 12, 2022 143.69 145.47 141.98 145.05 48,371,728 +1.14(+0.79%)
Sep 09, 2022 141.57 144.74 141.26 143.91 48,713,084 +4.01(+2.87%)
Sep 08, 2022 134.59 140.08 133.69 139.90 62,444,304 +2.76(+2.01%)
Sep 07, 2022 135.63 138.38 133.46 137.14 51,245,192 +2.49(+1.85%)
Sep 06, 2022 137.31 137.79 133.51 134.65 53,538,376 -1.82(-1.33%)
Sep 02, 2022 141.00 141.71 135.91 136.47 74,346,192 -2.90(-2.08%)
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.