Indicators

NVIDIA Corp (NQ: NVDA )

1,148.25 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	3.032	3.103	2.991	3.059	52,930,456	+0.01(+0.49%)
Sep 27, 2012	3.029	3.050	3.004	3.044	60,928,692	+0.02(+0.72%)
Sep 26, 2012	3.064	3.065	2.986	3.022	47,620,072	-0.05(-1.72%)
Sep 25, 2012	3.174	3.188	3.071	3.075	52,496,360	-0.06(-1.83%)
Sep 24, 2012	3.084	3.137	3.079	3.133	39,010,024	-0.00(-0.04%)
Sep 21, 2012	3.126	3.153	3.114	3.134	37,080,684	+0.01(+0.40%)
Sep 20, 2012	3.137	3.153	3.096	3.121	34,950,504	-0.02(-0.73%)
Sep 19, 2012	3.114	3.188	3.077	3.144	49,269,072	+0.04(+1.18%)
Sep 18, 2012	3.052	3.144	3.049	3.107	39,241,060	+0.02(+0.67%)
Sep 17, 2012	3.181	3.181	3.052	3.087	53,783,560	-0.09(-2.75%)
Sep 14, 2012	3.135	3.229	3.135	3.174	37,008,048	+0.04(+1.21%)
Sep 13, 2012	3.144	3.155	3.077	3.136	47,289,940	+0.02(+0.63%)
Sep 12, 2012	3.107	3.133	3.077	3.116	35,169,748	+0.03(+1.12%)
Sep 11, 2012	3.043	3.130	3.032	3.082	41,732,880	+0.04(+1.20%)
Sep 10, 2012	3.066	3.110	3.038	3.045	40,457,012	-0.03(-0.90%)
Sep 07, 2012	3.068	3.094	2.970	3.073	85,157,536	-0.08(-2.40%)
Sep 06, 2012	3.077	3.231	3.075	3.149	71,656,624	+0.09(+3.08%)
Sep 05, 2012	3.057	3.100	3.022	3.055	52,355,740	+0.01(+0.34%)

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.