Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 2.599 2.644 2.594 2.621 150,052,288 +0.02(+0.88%)
Sep 29, 2005 2.546 2.599 2.525 2.598 167,888,544 +0.05(+2.07%)
Sep 28, 2005 2.537 2.552 2.508 2.545 115,623,768 +0.02(+0.60%)
Sep 27, 2005 2.532 2.554 2.510 2.530 132,172,840 +0.01(+0.33%)
Sep 26, 2005 2.520 2.539 2.475 2.521 133,028,352 +0.02(+0.83%)
Sep 23, 2005 2.459 2.522 2.439 2.501 102,897,032 +0.04(+1.46%)
Sep 22, 2005 2.539 2.539 2.420 2.465 241,725,600 -0.07(-2.69%)
Sep 21, 2005 2.545 2.595 2.510 2.533 204,608,896 -0.02(-0.87%)
Sep 20, 2005 2.525 2.583 2.522 2.555 170,772,960 +0.05(+1.95%)
Sep 19, 2005 2.539 2.547 2.492 2.506 140,072,608 -0.04(-1.41%)
Sep 16, 2005 2.562 2.575 2.521 2.542 169,999,856 +0.00(+0.06%)
Sep 15, 2005 2.534 2.569 2.519 2.540 248,463,760 +0.04(+1.78%)
Sep 14, 2005 2.507 2.541 2.484 2.496 164,643,088 -0.03(-1.21%)
Sep 13, 2005 2.441 2.539 2.441 2.527 279,521,216 +0.07(+3.02%)
Sep 12, 2005 2.463 2.471 2.423 2.452 182,020,208 -0.01(-0.34%)
Sep 09, 2005 2.455 2.466 2.416 2.461 148,549,248 +0.03(+1.29%)
Sep 08, 2005 2.387 2.459 2.387 2.429 211,299,952 +0.03(+1.18%)
Sep 07, 2005 2.324 2.407 2.318 2.401 192,298,144 +0.07(+3.19%)
Sep 06, 2005 2.316 2.339 2.281 2.327 138,365,504 +0.02(+0.83%)
Sep 02, 2005 2.351 2.351 2.300 2.308 153,639,152 -0.04(-1.63%)
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.