Skip to main content

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 0.5371 0.5609 0.5350 0.5425 111,076,952 +0.00(+0.13%)
Sep 29, 2003 0.5439 0.5632 0.5333 0.5418 210,835,120 -0.03(-5.40%)
Sep 26, 2003 0.5938 0.5955 0.5649 0.5727 97,535,576 -0.02(-3.82%)
Sep 25, 2003 0.6088 0.6196 0.5928 0.5955 79,862,752 -0.01(-1.46%)
Sep 24, 2003 0.6397 0.6454 0.6047 0.6043 172,191,312 -0.05(-7.54%)
Sep 23, 2003 0.6485 0.6573 0.6400 0.6536 68,164,672 +0.01(+0.94%)
Sep 22, 2003 0.6607 0.6621 0.6420 0.6475 80,093,256 -0.03(-3.93%)
Sep 19, 2003 0.6874 0.6916 0.6679 0.6740 70,560,616 -0.01(-0.80%)
Sep 18, 2003 0.6706 0.6798 0.6631 0.6794 65,805,796 +0.01(+0.76%)
Sep 17, 2003 0.6706 0.6872 0.6651 0.6743 98,425,496 +0.01(+1.17%)
Sep 16, 2003 0.6478 0.6685 0.6478 0.6665 67,671,856 +0.02(+3.10%)
Sep 15, 2003 0.6628 0.6663 0.6441 0.6465 65,027,500 -0.01(-1.65%)
Sep 12, 2003 0.6424 0.6716 0.6352 0.6573 126,835,224 +0.01(+1.47%)
Sep 11, 2003 0.6651 0.6845 0.6217 0.6478 285,025,664 -0.01(-1.29%)
Sep 10, 2003 0.6845 0.7029 0.6509 0.6563 150,553,776 -0.05(-6.85%)
Sep 09, 2003 0.6454 0.7293 0.6366 0.7046 271,574,816 +0.04(+6.14%)
Sep 08, 2003 0.6448 0.6713 0.6369 0.6638 164,704,592 +0.03(+4.60%)
Sep 05, 2003 0.6067 0.6488 0.5996 0.6346 130,694,768 +0.03(+4.77%)
Sep 04, 2003 0.6023 0.6200 0.5979 0.6057 81,568,608 +0.01(+0.96%)
Sep 03, 2003 0.6210 0.6227 0.5969 0.5999 92,703,736 -0.01(-1.94%)
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.