Skip to main content

NVIDIA Corp (NQ: NVDA )

198.02 +4.79 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 13.31 13.63 13.06 13.33 16,879,600 +0.17(+1.26%)
Sep 29, 2004 12.84 13.53 12.67 13.16 14,633,672 +0.31(+2.43%)
Sep 28, 2004 12.64 12.96 12.46 12.85 12,934,272 +0.18(+1.45%)
Sep 27, 2004 12.79 12.94 12.44 12.67 11,059,669 -0.23(-1.78%)
Sep 24, 2004 13.35 13.37 12.70 12.89 12,974,477 -0.40(-3.04%)
Sep 23, 2004 13.34 13.37 12.95 13.30 15,762,357 +0.12(+0.91%)
Sep 22, 2004 13.45 13.79 13.12 13.18 17,049,574 -0.64(-4.65%)
Sep 21, 2004 13.77 13.93 13.60 13.82 13,725,953 +0.36(+2.66%)
Sep 20, 2004 13.22 13.85 13.05 13.46 21,645,048 -0.02(-0.14%)
Sep 17, 2004 13.05 13.56 12.94 13.48 27,342,730 +0.53(+4.11%)
Sep 16, 2004 12.69 13.08 12.65 12.95 22,064,422 +0.47(+3.75%)
Sep 15, 2004 12.81 12.85 12.32 12.48 31,703,838 -0.73(-5.56%)
Sep 14, 2004 13.04 13.31 12.94 13.22 18,619,534 +0.06(+0.42%)
Sep 13, 2004 12.89 13.42 12.88 13.16 26,360,810 +0.25(+1.92%)
Sep 10, 2004 12.22 12.98 12.19 12.91 28,310,922 +0.48(+3.84%)
Sep 09, 2004 11.58 12.64 11.53 12.44 35,392,572 +1.13(+9.98%)
Sep 08, 2004 11.55 11.66 11.28 11.31 22,744,314 -0.24(-2.07%)
Sep 07, 2004 11.84 12.09 11.39 11.55 19,811,958 -0.22(-1.87%)
Sep 03, 2004 11.77 12.00 11.67 11.77 19,477,568 -0.37(-3.03%)
Sep 02, 2004 11.71 12.22 11.60 12.13 20,976,598 +0.48(+4.09%)
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.