Skip to main content

NVIDIA Corp (NQ: NVDA )

190.32 +3.23 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 1.757 1.834 1.750 1.774 33,960,140 +0.00(+0.13%)
Sep 29, 2003 1.779 1.842 1.744 1.772 64,459,732 -0.10(-5.40%)
Sep 26, 2003 1.942 1.948 1.848 1.873 29,820,064 -0.07(-3.82%)
Sep 25, 2003 1.991 2.027 1.939 1.948 24,416,860 -0.03(-1.46%)
Sep 24, 2003 2.092 2.111 1.978 1.977 52,644,956 -0.16(-7.54%)
Sep 23, 2003 2.121 2.150 2.093 2.138 20,840,344 +0.02(+0.94%)
Sep 22, 2003 2.161 2.166 2.100 2.118 24,487,332 -0.09(-3.93%)
Sep 19, 2003 2.248 2.262 2.184 2.204 21,572,868 -0.02(-0.80%)
Sep 18, 2003 2.193 2.223 2.169 2.222 20,119,152 +0.02(+0.76%)
Sep 17, 2003 2.193 2.248 2.176 2.206 30,092,144 +0.03(+1.17%)
Sep 16, 2003 2.119 2.187 2.119 2.180 20,689,672 +0.07(+3.10%)
Sep 15, 2003 2.168 2.179 2.107 2.114 19,881,200 -0.04(-1.65%)
Sep 12, 2003 2.101 2.197 2.078 2.150 38,778,000 +0.03(+1.47%)
Sep 11, 2003 2.176 2.239 2.033 2.119 87,142,400 -0.03(-1.29%)
Sep 10, 2003 2.239 2.299 2.129 2.147 46,029,600 -0.16(-6.85%)
Sep 09, 2003 2.111 2.386 2.082 2.304 83,030,000 +0.13(+6.14%)
Sep 08, 2003 2.109 2.196 2.083 2.171 50,356,000 +0.10(+4.60%)
Sep 05, 2003 1.984 2.122 1.961 2.076 39,958,000 +0.09(+4.77%)
Sep 04, 2003 1.970 2.028 1.956 1.981 24,938,400 +0.02(+0.96%)
Sep 03, 2003 2.031 2.037 1.952 1.962 28,342,800 -0.04(-1.94%)
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.