Skip to main content

NVIDIA Corp (NQ: NVDA )

171.59 +10.39 (+6.45%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.684 9.729 9.308 9.463 4,515,936 -0.22(-2.32%)
Dec 30, 2003 9.565 9.871 9.557 9.688 5,004,631 +0.02(+0.21%)
Dec 29, 2003 9.451 9.700 9.406 9.667 6,871,288 +0.39(+4.22%)
Dec 26, 2003 8.962 9.329 8.925 9.276 3,304,581 +0.38(+4.32%)
Dec 24, 2003 8.954 8.982 8.868 8.892 1,914,389 -0.07(-0.73%)
Dec 23, 2003 8.574 9.043 8.570 8.958 6,569,116 +0.35(+4.08%)
Dec 22, 2003 8.468 8.627 8.383 8.607 3,370,607 +0.01(+0.14%)
Dec 19, 2003 8.680 8.811 8.501 8.595 8,335,789 +0.13(+1.49%)
Dec 18, 2003 8.297 8.554 8.287 8.468 3,948,983 +0.19(+2.27%)
Dec 17, 2003 8.375 8.403 8.142 8.281 4,531,746 -0.16(-1.93%)
Dec 16, 2003 8.281 8.497 8.134 8.444 5,462,351 +0.11(+1.37%)
Dec 15, 2003 8.750 8.763 8.305 8.329 5,649,224 -0.17(-2.02%)
Dec 12, 2003 8.660 8.717 8.362 8.501 6,359,805 -0.06(-0.67%)
Dec 11, 2003 8.132 8.629 8.113 8.558 5,597,113 +0.43(+5.24%)
Dec 10, 2003 7.958 8.179 7.954 8.132 5,162,052 +0.17(+2.18%)
Dec 09, 2003 8.378 8.460 7.954 7.958 5,428,676 -0.44(-5.20%)
Dec 08, 2003 8.334 8.480 8.260 8.395 3,088,962 +0.06(+0.73%)
Dec 05, 2003 8.611 8.639 8.264 8.334 4,361,224 -0.28(-3.22%)
Dec 04, 2003 8.684 8.839 8.407 8.611 4,738,889 -0.04(-0.52%)
Dec 03, 2003 8.770 9.056 8.635 8.656 6,400,838 -0.09(-1.03%)
Dec 02, 2003 8.729 8.925 8.693 8.746 5,136,007 -0.04(-0.42%)
Dec 01, 2003 8.758 8.848 8.656 8.782 4,784,790 +0.12(+1.41%)
Nov 28, 2003 8.697 8.721 8.586 8.660 1,871,658 -0.04(-0.47%)
Nov 26, 2003 8.835 8.864 8.538 8.701 3,891,746 +0.01(+0.09%)
Nov 25, 2003 8.582 8.766 8.484 8.693 7,136,546 +0.15(+1.72%)
Nov 24, 2003 8.138 8.566 8.081 8.546 8,539,822 +0.52(+6.51%)
Nov 21, 2003 8.028 8.138 7.909 8.024 4,876,702 -0.00(-0.05%)
Nov 20, 2003 8.117 8.297 7.995 8.028 6,703,125 -0.22(-2.67%)
Nov 19, 2003 8.081 8.281 8.052 8.248 5,152,687 +0.22(+2.80%)
Nov 18, 2003 8.342 8.444 7.995 8.024 8,994,866 -0.12(-1.45%)
Nov 17, 2003 8.073 8.240 7.997 8.142 5,380,679 -0.09(-1.06%)
Nov 14, 2003 8.770 8.770 8.203 8.229 8,051,636 -0.52(-5.91%)
Nov 13, 2003 8.741 8.868 8.693 8.746 5,262,514 +0.00(+0.05%)
Nov 12, 2003 8.599 8.770 8.558 8.741 5,597,656 +0.11(+1.32%)
Nov 11, 2003 8.648 8.799 8.472 8.627 7,250,884 -0.22(-2.49%)
Nov 10, 2003 8.901 9.023 8.795 8.848 10,976,435 -0.02(-0.28%)
Nov 07, 2003 8.835 8.998 8.648 8.872 38,969,148 +1.46(+19.70%)
Nov 06, 2003 7.510 7.546 7.277 7.412 10,471,506 +0.01(+0.17%)
Nov 05, 2003 7.220 7.473 7.102 7.399 8,002,593 +0.03(+0.39%)
Nov 04, 2003 7.506 7.526 7.322 7.371 6,349,058 -0.07(-0.93%)
Nov 03, 2003 7.175 7.485 7.142 7.440 5,849,913 +0.23(+3.17%)
Oct 31, 2003 7.383 7.444 7.098 7.212 5,424,606 -0.15(-2.00%)
Oct 30, 2003 7.457 7.636 7.307 7.359 4,849,791 -0.10(-1.31%)
Oct 29, 2003 7.236 7.546 7.232 7.457 4,481,497 +0.00(+0.00%)
Oct 28, 2003 7.110 7.497 7.077 7.457 8,679,162 +0.44(+6.28%)
Oct 27, 2003 7.016 7.098 6.967 7.016 2,311,302 +0.04(+0.53%)
Oct 24, 2003 6.934 7.040 6.869 6.979 4,062,348 -0.02(-0.35%)
Oct 23, 2003 6.934 7.138 6.922 7.004 4,106,694 -0.03(-0.46%)
Oct 22, 2003 7.049 7.212 7.000 7.036 5,646,581 -0.12(-1.71%)
Oct 21, 2003 7.073 7.293 6.975 7.159 6,882,266 +0.21(+3.05%)
Oct 20, 2003 6.800 6.955 6.759 6.947 4,217,862 +0.15(+2.22%)
Oct 17, 2003 6.975 7.110 6.788 6.796 4,173,310 -0.20(-2.91%)
Oct 16, 2003 6.930 7.040 6.865 7.000 3,442,892 +0.07(+1.00%)
Oct 15, 2003 7.102 7.232 6.885 6.930 6,384,267 -0.09(-1.28%)
Oct 14, 2003 6.820 7.040 6.779 7.020 5,657,284 +0.13(+1.83%)
Oct 13, 2003 6.902 7.036 6.849 6.894 3,947,260 +0.07(+1.02%)
Oct 10, 2003 6.812 6.873 6.730 6.824 3,744,781 +0.12(+1.76%)
Oct 09, 2003 6.710 6.967 6.653 6.706 7,734,369 +0.09(+1.42%)
Oct 08, 2003 6.853 6.914 6.571 6.612 6,674,076 -0.24(-3.51%)
Oct 07, 2003 6.792 6.853 6.698 6.853 4,634,396 +0.06(+0.90%)
Oct 06, 2003 6.857 6.926 6.735 6.792 3,384,514 -0.05(-0.77%)
Oct 03, 2003 6.853 7.016 6.735 6.845 7,828,062 +0.18(+2.63%)
Oct 02, 2003 6.527 6.763 6.506 6.669 7,511,675 +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.