Skip to main content

NVIDIA Corp (NQ: NVDA )

113.96 -1.63 (-1.41%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 1.693 1.729 1.683 1.712 429,839,392 +0.03(+1.66%)
Sep 29, 2016 1.666 1.689 1.650 1.684 336,636,000 +0.02(+0.93%)
Sep 28, 2016 1.665 1.670 1.647 1.668 319,757,088 +0.01(+0.36%)
Sep 27, 2016 1.601 1.665 1.601 1.662 402,710,720 +0.05(+3.42%)
Sep 26, 2016 1.604 1.614 1.587 1.608 230,162,112 -0.02(-0.94%)
Sep 23, 2016 1.627 1.631 1.616 1.623 276,302,688 -0.00(-0.11%)
Sep 22, 2016 1.630 1.635 1.615 1.625 308,860,160 +0.00(+0.25%)
Sep 21, 2016 1.581 1.624 1.581 1.621 336,415,072 +0.04(+2.81%)
Sep 20, 2016 1.609 1.609 1.568 1.576 331,311,840 -0.01(-0.91%)
Sep 19, 2016 1.587 1.631 1.579 1.591 417,352,000 +0.02(+1.32%)
Sep 16, 2016 1.572 1.580 1.552 1.570 902,998,016 +0.00(+0.24%)
Sep 15, 2016 1.512 1.568 1.508 1.566 515,614,944 +0.06(+3.79%)
Sep 14, 2016 1.499 1.514 1.487 1.509 319,568,096 +0.01(+0.89%)
Sep 13, 2016 1.514 1.532 1.487 1.496 472,054,720 -0.02(-1.45%)
Sep 12, 2016 1.467 1.521 1.432 1.518 598,481,344 +0.03(+2.07%)
Sep 09, 2016 1.548 1.557 1.474 1.487 698,185,472 -0.08(-4.98%)
Sep 08, 2016 1.552 1.568 1.535 1.565 316,001,952 +0.01(+0.72%)
Sep 07, 2016 1.572 1.580 1.545 1.554 398,161,536 -0.02(-1.47%)
Sep 06, 2016 1.568 1.577 1.560 1.577 306,638,688 +0.01(+0.94%)
Sep 02, 2016 1.581 1.562 1.562 1.562 323,345,696 -0.02(-0.98%)
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.