Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 67.58 69.86 67.30 69.64 71,569,712 +3.38(+5.09%)
Sep 27, 2018 66.49 66.71 65.95 66.26 21,625,360 +0.12(+0.18%)
Sep 26, 2018 66.56 66.97 65.98 66.14 27,083,668 -0.37(-0.56%)
Sep 25, 2018 66.50 66.76 65.64 66.51 28,274,904 +0.67(+1.02%)
Sep 24, 2018 64.97 65.87 64.10 65.84 29,643,074 +0.56(+0.85%)
Sep 21, 2018 66.10 66.56 64.95 65.28 43,898,892 -0.70(-1.06%)
Sep 20, 2018 66.17 66.60 65.44 65.98 43,429,288 -1.41(-2.10%)
Sep 19, 2018 66.97 67.57 66.47 67.40 22,671,108 +0.24(+0.35%)
Sep 18, 2018 67.92 68.95 67.09 67.16 30,207,060 -0.72(-1.06%)
Sep 17, 2018 68.24 68.73 67.69 67.88 20,706,232 -0.62(-0.90%)
Sep 14, 2018 68.14 69.16 67.77 68.50 39,036,888 +1.26(+1.88%)
Sep 13, 2018 67.12 68.14 66.95 67.24 30,776,512 +0.78(+1.17%)
Sep 12, 2018 67.20 67.40 64.90 66.46 42,271,132 -1.14(-1.69%)
Sep 11, 2018 67.61 68.49 67.41 67.60 24,516,164 -0.48(-0.70%)
Sep 10, 2018 67.59 68.38 67.15 68.08 22,206,308 +0.71(+1.06%)
Sep 07, 2018 66.66 68.62 66.21 67.37 29,803,998 -0.21(-0.32%)
Sep 06, 2018 68.83 68.85 67.25 67.58 32,559,152 -1.41(-2.05%)
Sep 05, 2018 70.12 70.48 68.18 68.99 39,655,500 -1.31(-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.