Skip to main content

NVIDIA Corp (NQ: NVDA )

203.65 +5.63 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.479 3.643 3.406 3.492 5,313,012 +0.00(+0.00%)
Sep 27, 2002 3.610 3.704 3.488 3.492 5,910,257 -0.13(-3.50%)
Sep 26, 2002 3.896 3.936 3.561 3.618 6,731,247 -0.20(-5.34%)
Sep 25, 2002 3.834 3.896 3.683 3.822 8,155,532 +0.20(+5.52%)
Sep 24, 2002 3.553 3.794 3.488 3.622 5,560,614 +0.03(+0.79%)
Sep 23, 2002 3.696 3.732 3.569 3.594 4,751,104 -0.16(-4.34%)
Sep 20, 2002 3.765 3.842 3.675 3.757 6,237,999 +0.02(+0.55%)
Sep 19, 2002 3.781 3.916 3.716 3.736 5,600,166 -0.13(-3.38%)
Sep 18, 2002 3.916 3.993 3.749 3.867 7,364,222 -0.11(-2.77%)
Sep 17, 2002 4.218 4.320 3.953 3.977 8,029,795 -0.06(-1.51%)
Sep 16, 2002 4.246 4.263 3.936 4.038 8,393,167 -0.27(-6.34%)
Sep 13, 2002 4.336 4.544 4.283 4.312 7,222,207 -0.07(-1.58%)
Sep 12, 2002 4.414 4.654 4.332 4.381 11,780,745 -0.14(-3.16%)
Sep 11, 2002 4.446 4.854 4.446 4.524 15,051,352 +0.21(+4.92%)
Sep 10, 2002 3.753 4.507 3.749 4.312 21,069,320 +0.54(+14.27%)
Sep 09, 2002 3.749 3.891 3.634 3.773 5,228,087 -0.00(-0.11%)
Sep 06, 2002 3.851 3.885 3.720 3.777 6,754,129 +0.08(+2.21%)
Sep 05, 2002 3.806 3.822 3.671 3.696 6,492,087 -0.15(-3.82%)
Sep 04, 2002 3.879 3.981 3.675 3.842 8,447,754 -0.02(-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.