NVIDIA Corp (NQ: NVDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	131.22	135.86	131.15	134.94	69,060,728	+3.04(+2.30%)
Sep 29, 2020	129.03	134.07	128.99	131.91	62,369,848	+1.90(+1.46%)
Sep 28, 2020	130.06	130.17	127.16	130.00	57,475,148	+1.61(+1.25%)
Sep 25, 2020	124.14	128.49	122.13	128.40	58,958,364	+5.24(+4.26%)
Sep 24, 2020	120.40	125.36	119.82	123.15	73,245,600	+2.24(+1.85%)
Sep 23, 2020	125.42	126.93	120.47	120.92	64,773,664	-5.13(-4.07%)
Sep 22, 2020	125.42	126.14	121.23	126.04	64,735,784	+1.20(+0.96%)
Sep 21, 2020	118.93	124.89	118.73	124.84	72,239,024	+3.27(+2.69%)
Sep 18, 2020	125.60	125.99	119.57	121.57	70,032,208	-2.74(-2.20%)
Sep 17, 2020	121.00	125.56	120.03	124.30	79,405,464	-0.51(-0.41%)
Sep 16, 2020	129.23	130.58	124.81	124.81	55,857,796	-4.75(-3.67%)
Sep 15, 2020	132.45	132.63	127.94	129.56	72,835,272	+1.19(+0.92%)
Sep 14, 2020	130.46	132.80	125.98	128.38	120,407,704	+7.06(+5.82%)
Sep 11, 2020	124.52	126.19	118.64	121.32	63,862,204	-1.47(-1.20%)
Sep 10, 2020	129.55	130.31	121.35	122.79	69,974,600	-4.02(-3.17%)
Sep 09, 2020	123.67	127.75	121.99	126.81	73,735,880	+8.00(+6.73%)
Sep 08, 2020	117.03	125.17	116.73	118.81	79,711,968	-7.08(-5.62%)
Sep 04, 2020	127.50	131.40	116.74	125.89	146,758,208	-3.92(-3.02%)
Sep 03, 2020	137.92	138.48	128.44	129.81	94,458,216	-13.28(-9.28%)
Sep 02, 2020	146.65	146.88	138.63	143.08	87,581,992	+5.24(+3.80%)
Sep 01, 2020	134.44	139.56	134.01	137.84	51,304,032	+4.49(+3.37%)
Aug 31, 2020	131.44	135.35	129.99	133.35	50,164,936	+2.26(+1.72%)
Aug 28, 2020	126.38	131.09	126.05	131.09	53,874,912	+5.18(+4.11%)
Aug 27, 2020	127.44	128.12	125.29	125.91	31,827,570	-1.44(-1.13%)
Aug 26, 2020	127.61	128.30	126.40	127.35	32,181,066	+0.23(+0.18%)
Aug 25, 2020	125.93	127.23	125.37	127.12	28,960,704	+0.30(+0.23%)
Aug 24, 2020	128.46	128.74	124.70	126.83	49,175,552	+0.37(+0.29%)
Aug 21, 2020	121.66	127.71	121.59	126.46	100,283,352	+5.37(+4.43%)
Aug 20, 2020	119.40	123.38	118.44	121.09	92,317,528	+0.06(+0.05%)
Aug 19, 2020	122.60	122.79	120.62	121.03	61,993,008	-1.22(-1.00%)
Aug 18, 2020	124.13	124.59	120.50	122.25	50,405,936	-0.76(-0.62%)
Aug 17, 2020	118.16	123.73	117.82	123.00	62,239,424	+7.71(+6.68%)
Aug 14, 2020	114.96	116.70	114.07	115.30	36,752,280	+1.21(+1.06%)
Aug 13, 2020	115.12	116.87	113.22	114.09	37,499,788	+0.03(+0.02%)
Aug 12, 2020	109.58	114.33	109.26	114.06	46,598,780	+5.88(+5.44%)
Aug 11, 2020	110.41	111.04	107.64	108.18	35,527,568	-3.14(-2.82%)
Aug 10, 2020	113.01	113.75	108.24	111.32	42,880,868	-0.34(-0.31%)
Aug 07, 2020	112.79	114.71	110.05	111.66	34,352,784	-1.36(-1.20%)
Aug 06, 2020	113.16	113.24	111.46	113.02	24,484,122	+0.49(+0.43%)
Aug 05, 2020	112.11	113.38	111.33	112.53	25,080,902	+0.59(+0.53%)
Aug 04, 2020	110.17	111.94	108.74	111.94	31,103,660	+2.17(+1.97%)
Aug 03, 2020	107.01	110.66	106.84	109.78	41,409,236	+3.94(+3.73%)
Jul 31, 2020	105.32	107.35	104.02	105.83	38,742,968	+0.01(+0.01%)
Jul 30, 2020	103.44	105.92	102.65	105.83	30,925,422	+1.48(+1.42%)
Jul 29, 2020	103.60	104.85	103.16	104.35	28,507,098	+2.49(+2.45%)
Jul 28, 2020	103.44	103.51	101.79	101.85	27,206,576	-2.05(-1.98%)
Jul 27, 2020	102.02	104.11	101.88	103.91	29,277,580	+2.26(+2.23%)
Jul 24, 2020	98.46	103.34	97.48	101.64	47,469,572	+0.65(+0.64%)
Jul 23, 2020	104.19	105.16	100.02	101.00	41,243,588	-3.08(-2.96%)
Jul 22, 2020	103.37	105.71	102.61	104.08	36,801,808	+1.10(+1.07%)
Jul 21, 2020	104.82	105.29	102.56	102.98	27,823,990	-1.82(-1.73%)
Jul 20, 2020	102.44	105.00	101.27	104.80	28,545,672	+3.08(+3.03%)
Jul 17, 2020	101.95	102.18	100.58	101.71	26,707,376	+0.66(+0.66%)
Jul 16, 2020	99.85	101.77	98.66	101.05	34,580,768	-0.92(-0.90%)
Jul 15, 2020	103.83	104.02	100.26	101.97	40,486,464	-1.49(-1.44%)
Jul 14, 2020	100.45	103.72	97.57	103.46	54,362,276	+3.24(+3.23%)
Jul 13, 2020	105.64	107.60	99.95	100.22	45,779,524	-4.26(-4.08%)
Jul 10, 2020	105.57	106.24	103.48	104.48	49,914,804	-0.30(-0.28%)
Jul 09, 2020	103.50	105.39	102.03	104.78	49,557,872	+2.56(+2.50%)
Jul 08, 2020	99.64	102.22	99.36	102.22	36,619,332	+3.66(+3.72%)
Jul 07, 2020	99.17	100.40	98.22	98.56	35,847,172	+0.48(+0.49%)
Jul 06, 2020	97.13	98.79	96.84	98.07	31,657,768	+2.24(+2.33%)
Jul 02, 2020	96.11	97.09	95.50	95.84	36,513,172	+0.82(+0.86%)