Skip to main content

NVIDIA Corp (NQ: NVDA )

906.73 +4.23 (+0.47%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 120.78 126.23 120.66 121.30 56,607,984 -0.81(-0.66%)
Sep 29, 2022 124.38 124.90 119.37 122.11 53,261,772 -5.16(-4.05%)
Sep 28, 2022 124.00 128.13 123.44 127.26 54,239,416 +3.23(+2.60%)
Sep 27, 2022 124.97 127.26 122.48 124.03 55,341,244 +1.85(+1.51%)
Sep 26, 2022 124.81 126.49 122.05 122.19 54,720,008 -2.88(-2.30%)
Sep 23, 2022 124.10 126.01 122.47 125.06 66,382,740 -0.45(-0.36%)
Sep 22, 2022 130.60 131.39 124.18 125.51 75,910,304 -7.00(-5.28%)
Sep 21, 2022 132.03 140.20 131.00 132.51 80,692,352 +0.85(+0.65%)
Sep 20, 2022 132.05 134.72 130.47 131.66 52,496,376 -2.06(-1.54%)
Sep 19, 2022 130.02 134.53 130.00 133.72 57,047,020 +1.84(+1.39%)
Sep 16, 2022 127.32 132.02 126.07 131.88 67,134,192 +2.69(+2.08%)
Sep 15, 2022 130.05 132.23 127.80 129.19 52,311,228 -1.99(-1.52%)
Sep 14, 2022 132.44 132.80 129.03 131.18 58,862,252 -0.03(-0.02%)
Sep 13, 2022 137.91 139.11 130.89 131.21 71,486,976 -13.73(-9.47%)
Sep 12, 2022 143.58 145.36 141.87 144.94 48,409,480 +1.14(+0.79%)
Sep 09, 2022 141.46 144.63 141.15 143.80 48,751,100 +4.01(+2.87%)
Sep 08, 2022 134.49 139.97 133.59 139.79 62,493,036 +2.76(+2.01%)
Sep 07, 2022 135.52 138.27 133.36 137.03 51,285,184 +2.53(+1.88%)
Sep 06, 2022 137.16 137.64 133.37 134.50 53,596,080 -1.82(-1.33%)
Sep 02, 2022 140.85 141.56 135.76 136.32 74,426,320 -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.