NVIDIA Corp (NQ: NVDA )

318.26 USD -6.01 (-1.85%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.360 6.533 6.333 6.342 3,909,100 -0.05(-0.83%)
Apr 29, 2003 6.347 6.484 6.298 6.396 5,616,100 +0.19(+3.08%)
Apr 28, 2003 6.093 6.316 6.022 6.204 5,644,900 +0.18(+3.03%)
Apr 25, 2003 6.218 6.324 5.964 6.022 7,390,200 -0.23(-3.70%)
Apr 24, 2003 6.449 6.449 6.169 6.253 5,529,200 -0.19(-2.97%)
Apr 23, 2003 6.293 6.484 6.244 6.444 5,074,100 +0.14(+2.26%)
Apr 22, 2003 6.191 6.307 6.089 6.302 6,598,800 +0.08(+1.29%)
Apr 21, 2003 6.076 6.240 6.018 6.222 4,976,200 +0.16(+2.56%)
Apr 17, 2003 6.004 6.084 5.880 6.067 4,368,800 +0.11(+1.79%)
Apr 16, 2003 6.098 6.111 5.911 5.960 5,621,800 +0.00(+0.00%)
Apr 15, 2003 5.951 6.036 5.804 5.960 4,121,100 -0.03(-0.52%)
Apr 14, 2003 5.800 6.009 5.782 5.991 3,731,200 +0.10(+1.74%)
Apr 11, 2003 6.022 6.071 5.831 5.889 3,129,200 -0.07(-1.12%)
Apr 10, 2003 6.004 6.013 5.898 5.956 3,036,500 +0.03(+0.53%)
Apr 09, 2003 5.978 6.138 5.920 5.924 5,790,200 -0.03(-0.52%)
Apr 08, 2003 6.067 6.098 5.916 5.956 3,973,800 -0.06(-0.96%)
Apr 07, 2003 6.356 6.400 5.956 6.013 5,594,200 +0.06(+1.05%)
Apr 04, 2003 6.209 6.218 5.924 5.951 4,283,700 -0.24(-3.89%)
Apr 03, 2003 6.222 6.222 6.062 6.192 5,856,700 +0.08(+1.32%)
Apr 02, 2003 6.093 6.213 6.013 6.111 6,435,500 +0.22(+3.70%)
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.