NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	131.22	135.86	131.15	134.94	69,064,072	+3.04(+2.30%)
Sep 29, 2020	129.03	134.06	128.98	131.90	62,372,864	+1.90(+1.46%)
Sep 28, 2020	130.05	130.16	127.16	130.00	57,477,928	+1.61(+1.25%)
Sep 25, 2020	124.14	128.49	122.13	128.39	58,961,216	+5.24(+4.26%)
Sep 24, 2020	120.40	125.36	119.81	123.15	73,249,144	+2.24(+1.85%)
Sep 23, 2020	125.42	126.92	120.47	120.91	64,776,796	-5.13(-4.07%)
Sep 22, 2020	125.41	126.14	121.23	126.03	64,738,912	+1.20(+0.96%)
Sep 21, 2020	118.93	124.89	118.72	124.83	72,242,512	+3.27(+2.69%)
Sep 18, 2020	125.60	125.98	119.56	121.56	70,035,592	-2.73(-2.20%)
Sep 17, 2020	120.99	125.56	120.02	124.30	79,409,304	-0.51(-0.41%)
Sep 16, 2020	129.22	130.57	124.80	124.81	55,860,496	-4.75(-3.67%)
Sep 15, 2020	132.44	132.63	127.93	129.56	72,838,792	+1.18(+0.92%)
Sep 14, 2020	130.46	132.79	125.97	128.37	120,413,528	+7.06(+5.82%)
Sep 11, 2020	124.52	126.18	118.64	121.32	63,865,292	-1.47(-1.20%)
Sep 10, 2020	129.54	130.30	121.34	122.78	69,977,984	-4.02(-3.17%)
Sep 09, 2020	123.66	127.75	121.99	126.81	73,739,448	+8.00(+6.73%)
Sep 08, 2020	117.03	125.16	116.73	118.81	79,715,824	-7.08(-5.62%)
Sep 04, 2020	127.49	131.39	116.73	125.88	146,765,312	-3.92(-3.02%)
Sep 03, 2020	137.91	138.47	128.44	129.80	94,462,784	-13.27(-9.28%)
Sep 02, 2020	146.64	146.87	138.62	143.08	87,586,224	+5.24(+3.80%)
Sep 01, 2020	134.44	139.56	134.00	137.84	51,306,512	+4.49(+3.37%)
Aug 31, 2020	131.43	135.34	129.99	133.34	50,167,368	+2.26(+1.72%)
Aug 28, 2020	126.37	131.09	126.05	131.08	53,877,524	+5.18(+4.11%)
Aug 27, 2020	127.43	128.11	125.29	125.90	31,829,112	-1.44(-1.13%)
Aug 26, 2020	127.61	128.30	126.40	127.35	32,182,628	+0.23(+0.18%)
Aug 25, 2020	125.93	127.23	125.36	127.12	28,962,108	+0.30(+0.23%)
Aug 24, 2020	128.45	128.74	124.70	126.82	49,177,936	+0.37(+0.29%)
Aug 21, 2020	121.65	127.70	121.58	126.45	100,288,208	+5.37(+4.43%)
Aug 20, 2020	119.39	123.38	118.43	121.08	92,322,008	+0.06(+0.05%)
Aug 19, 2020	122.59	122.78	120.62	121.02	61,996,012	-1.22(-1.00%)
Aug 18, 2020	124.13	124.58	120.50	122.24	50,408,380	-0.76(-0.62%)
Aug 17, 2020	118.16	123.72	117.82	123.00	62,242,444	+7.71(+6.68%)
Aug 14, 2020	114.95	116.70	114.06	115.29	36,754,064	+1.21(+1.06%)
Aug 13, 2020	115.11	116.86	113.22	114.09	37,501,604	+0.03(+0.02%)
Aug 12, 2020	109.58	114.33	109.25	114.06	46,601,040	+5.88(+5.44%)
Aug 11, 2020	110.41	111.03	107.63	108.17	35,529,288	-3.14(-2.82%)
Aug 10, 2020	113.00	113.74	108.24	111.31	42,882,948	-0.34(-0.31%)
Aug 07, 2020	112.78	114.70	110.04	111.66	34,354,452	-1.36(-1.20%)
Aug 06, 2020	113.16	113.24	111.45	113.01	24,485,310	+0.49(+0.43%)
Aug 05, 2020	112.10	113.38	111.33	112.53	25,082,118	+0.59(+0.53%)
Aug 04, 2020	110.17	111.94	108.73	111.94	31,105,168	+2.17(+1.98%)
Aug 03, 2020	107.00	110.65	106.83	109.77	41,411,244	+3.94(+3.73%)
Jul 31, 2020	105.31	107.34	104.02	105.83	38,744,844	+0.01(+0.01%)
Jul 30, 2020	103.44	105.91	102.64	105.82	30,926,922	+1.48(+1.42%)
Jul 29, 2020	103.59	104.85	103.16	104.34	28,508,480	+2.49(+2.45%)
Jul 28, 2020	103.43	103.51	101.79	101.85	27,207,896	-2.05(-1.98%)
Jul 27, 2020	102.02	104.10	101.87	103.90	29,279,000	+2.26(+2.23%)
Jul 24, 2020	98.45	103.34	97.48	101.64	47,471,876	+0.65(+0.64%)
Jul 23, 2020	104.19	105.15	100.01	100.99	41,245,588	-3.08(-2.96%)
Jul 22, 2020	103.36	105.71	102.61	104.07	36,803,592	+1.10(+1.07%)
Jul 21, 2020	104.81	105.28	102.56	102.97	27,825,340	-1.82(-1.73%)
Jul 20, 2020	102.43	105.00	101.26	104.79	28,547,056	+3.08(+3.03%)
Jul 17, 2020	101.95	102.18	100.57	101.71	26,708,672	+0.66(+0.66%)
Jul 16, 2020	99.85	101.76	98.66	101.04	34,582,444	-0.92(-0.90%)
Jul 15, 2020	103.83	104.02	100.25	101.97	40,488,424	-1.49(-1.44%)
Jul 14, 2020	100.45	103.72	97.56	103.46	54,364,912	+3.24(+3.23%)
Jul 13, 2020	105.63	107.60	99.95	100.22	45,781,744	-4.26(-4.08%)
Jul 10, 2020	105.57	106.23	103.48	104.48	49,917,224	-0.30(-0.28%)
Jul 09, 2020	103.49	105.38	102.03	104.77	49,560,276	+2.56(+2.50%)
Jul 08, 2020	99.64	102.22	99.36	102.22	36,621,108	+3.66(+3.72%)
Jul 07, 2020	99.16	100.40	98.21	98.55	35,848,908	+0.48(+0.49%)
Jul 06, 2020	97.12	98.79	96.83	98.07	31,659,302	+2.24(+2.33%)
Jul 02, 2020	96.10	97.08	95.49	95.83	36,514,944	+0.82(+0.86%)

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.