Indicators

NVIDIA Corp (NQ: NVDA )

123.75 -2.34 (-1.86%)

Streaming Delayed Price Updated: 2:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	44.26	44.42	43.81	44.18	62,623,672	+0.76(+1.76%)
Sep 28, 2017	43.50	43.54	42.94	43.42	44,005,264	-0.01(-0.03%)
Sep 27, 2017	43.40	43.56	42.69	43.43	72,151,232	+0.93(+2.19%)
Sep 26, 2017	43.61	44.16	42.10	42.50	113,783,576	+0.24(+0.56%)
Sep 25, 2017	43.93	43.94	42.06	42.26	88,408,272	-1.98(-4.47%)
Sep 22, 2017	44.56	45.06	44.14	44.24	49,690,016	-0.43(-0.97%)
Sep 21, 2017	44.89	45.15	43.90	44.67	108,755,216	-1.26(-2.73%)
Sep 20, 2017	46.34	46.81	45.53	45.93	72,896,584	-0.37(-0.81%)
Sep 19, 2017	45.85	46.92	45.63	46.30	88,366,632	-0.05(-0.11%)
Sep 18, 2017	45.76	47.25	45.69	46.35	170,118,288	+1.84(+4.13%)
Sep 15, 2017	42.72	44.51	42.67	44.51	138,054,176	+2.65(+6.32%)
Sep 14, 2017	41.72	42.65	41.47	41.87	51,913,764	-0.24(-0.57%)
Sep 13, 2017	41.67	42.40	41.34	42.11	58,744,424	+0.19(+0.45%)
Sep 12, 2017		41.77	41.27	41.92	41,604,444	+0.15(+0.36%)
Sep 11, 2017	40.91	41.87	40.86	41.77	57,356,400	+1.31(+3.24%)
Sep 08, 2017	41.05	41.20	40.21	40.46	50,461,424	-0.71(-1.74%)
Sep 07, 2017	41.15	41.49	40.77	41.17	35,690,664	+0.19(+0.46%)
Sep 06, 2017	41.33	41.47	40.63	40.98	40,205,304	-0.02(-0.06%)
Sep 05, 2017	41.61	41.67	40.42	41.00	70,339,120	-1.12(-2.67%)

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.