Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.385 7.446 7.099 7.214 5,423,218 -0.15(-2.00%)
Oct 30, 2003 7.458 7.638 7.309 7.361 4,848,550 -0.10(-1.31%)
Oct 29, 2003 7.238 7.548 7.234 7.458 4,480,351 +0.00(+0.00%)
Oct 28, 2003 7.112 7.499 7.079 7.458 8,676,943 +0.44(+6.28%)
Oct 27, 2003 7.018 7.099 6.969 7.018 2,310,711 +0.04(+0.53%)
Oct 24, 2003 6.936 7.042 6.871 6.981 4,061,309 -0.02(-0.35%)
Oct 23, 2003 6.936 7.140 6.924 7.006 4,105,643 -0.03(-0.46%)
Oct 22, 2003 7.050 7.214 7.002 7.038 5,645,137 -0.12(-1.71%)
Oct 21, 2003 7.075 7.295 6.977 7.161 6,880,506 +0.21(+3.05%)
Oct 20, 2003 6.802 6.957 6.761 6.948 4,216,784 +0.15(+2.22%)
Oct 17, 2003 6.977 7.112 6.789 6.797 4,172,243 -0.20(-2.91%)
Oct 16, 2003 6.932 7.042 6.867 7.002 3,442,012 +0.07(+1.00%)
Oct 15, 2003 7.104 7.234 6.887 6.932 6,382,635 -0.09(-1.28%)
Oct 14, 2003 6.822 7.042 6.781 7.022 5,655,837 +0.13(+1.83%)
Oct 13, 2003 6.904 7.038 6.851 6.895 3,946,251 +0.07(+1.02%)
Oct 10, 2003 6.814 6.875 6.732 6.826 3,743,824 +0.12(+1.76%)
Oct 09, 2003 6.712 6.969 6.655 6.708 7,732,390 +0.09(+1.42%)
Oct 08, 2003 6.855 6.916 6.573 6.614 6,672,370 -0.24(-3.51%)
Oct 07, 2003 6.793 6.855 6.700 6.855 4,633,211 +0.06(+0.90%)
Oct 06, 2003 6.859 6.928 6.736 6.793 3,383,649 -0.05(-0.77%)
Oct 03, 2003 6.855 7.018 6.736 6.846 7,826,060 +0.18(+2.63%)
Oct 02, 2003 6.528 6.765 6.508 6.671 7,509,754 +0.10(+1.55%)
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.