NVIDIA Corp (NQ: NVDA )

494.70 USD -0.11 (-0.02%)
Streaming Delayed Price Updated: 1:56 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.027 7.338 7.000 7.098 8,490,035 +0.01(+0.13%)
Sep 29, 2003 7.116 7.369 6.978 7.089 16,114,933 -0.40(-5.40%)
Sep 26, 2003 7.769 7.791 7.391 7.493 7,455,016 -0.30(-3.82%)
Sep 25, 2003 7.964 8.107 7.756 7.791 6,104,215 -0.12(-1.46%)
Sep 24, 2003 8.369 8.444 7.911 7.907 13,161,239 -0.64(-7.54%)
Sep 23, 2003 8.484 8.600 8.373 8.551 5,210,086 +0.08(+0.94%)
Sep 22, 2003 8.644 8.662 8.400 8.471 6,121,833 -0.35(-3.93%)
Sep 19, 2003 8.993 9.049 8.738 8.818 5,393,217 -0.07(-0.80%)
Sep 18, 2003 8.773 8.893 8.676 8.889 5,029,788 +0.07(+0.76%)
Sep 17, 2003 8.773 8.991 8.702 8.822 7,523,036 +0.10(+1.17%)
Sep 16, 2003 8.476 8.746 8.476 8.720 5,172,418 +0.26(+3.10%)
Sep 15, 2003 8.671 8.717 8.427 8.458 4,970,300 -0.14(-1.65%)
Sep 12, 2003 8.404 8.787 8.311 8.600 9,694,500 +0.12(+1.47%)
Sep 11, 2003 8.702 8.956 8.133 8.476 21,785,600 -0.11(-1.29%)
Sep 10, 2003 8.956 9.196 8.516 8.587 11,507,400 -0.63(-6.85%)
Sep 09, 2003 8.444 9.542 8.329 9.218 20,757,500 +0.53(+6.14%)
Sep 08, 2003 8.436 8.782 8.333 8.684 12,589,000 +0.38(+4.60%)
Sep 05, 2003 7.938 8.489 7.844 8.302 9,989,500 +0.38(+4.77%)
Sep 04, 2003 7.880 8.111 7.822 7.924 6,234,600 +0.08(+0.96%)
Sep 03, 2003 8.124 8.147 7.809 7.849 7,085,700 -0.16(-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.