NVIDIA Corp (NQ: NVDA )

553.67 USD +5.09 (+0.93%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.791 3.969 3.711 3.804 4,876,252 +0.00(+0.00%)
Sep 27, 2002 3.933 4.036 3.800 3.804 5,424,400 -0.14(-3.49%)
Sep 26, 2002 4.244 4.289 3.880 3.942 6,177,900 -0.22(-5.34%)
Sep 25, 2002 4.178 4.244 4.013 4.164 7,485,100 +0.22(+5.52%)
Sep 24, 2002 3.871 4.133 3.800 3.947 5,103,500 +0.03(+0.79%)
Sep 23, 2002 4.027 4.067 3.889 3.916 4,360,536 -0.18(-4.34%)
Sep 20, 2002 4.102 4.187 4.004 4.093 5,725,200 +0.02(+0.55%)
Sep 19, 2002 4.120 4.267 4.049 4.071 5,139,800 -0.14(-3.38%)
Sep 18, 2002 4.267 4.351 4.084 4.213 6,758,841 -0.12(-2.77%)
Sep 17, 2002 4.596 4.707 4.307 4.333 7,369,700 -0.07(-1.52%)
Sep 16, 2002 4.627 4.644 4.289 4.400 7,703,200 -0.30(-6.34%)
Sep 13, 2002 4.724 4.951 4.667 4.698 6,628,500 -0.08(-1.58%)
Sep 12, 2002 4.809 5.071 4.720 4.773 10,812,300 -0.16(-3.16%)
Sep 11, 2002 4.844 5.289 4.844 4.929 13,814,044 +0.23(+4.92%)
Sep 10, 2002 4.089 4.911 4.084 4.698 19,337,300 +0.59(+14.27%)
Sep 09, 2002 4.084 4.240 3.960 4.111 4,798,308 -0.00(-0.11%)
Sep 06, 2002 4.196 4.233 4.053 4.116 6,198,901 +0.09(+2.21%)
Sep 05, 2002 4.147 4.164 4.000 4.027 5,958,400 -0.16(-3.82%)
Sep 04, 2002 4.227 4.338 4.004 4.187 7,753,300 -0.03(-0.63%)
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.