Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 2.638 2.650 2.536 2.578 16,578,800 -0.06(-2.32%)
Dec 30, 2003 2.606 2.689 2.603 2.639 18,372,888 +0.01(+0.21%)
Dec 29, 2003 2.574 2.642 2.562 2.633 25,225,716 +0.11(+4.22%)
Dec 26, 2003 2.441 2.541 2.431 2.527 12,131,704 +0.10(+4.32%)
Dec 24, 2003 2.439 2.447 2.416 2.422 7,028,064 -0.02(-0.73%)
Dec 23, 2003 2.336 2.463 2.334 2.440 24,116,388 +0.10(+4.08%)
Dec 22, 2003 2.307 2.350 2.283 2.344 12,374,096 +0.00(+0.14%)
Dec 19, 2003 2.364 2.400 2.316 2.341 30,602,156 +0.03(+1.49%)
Dec 18, 2003 2.260 2.330 2.257 2.307 14,497,416 +0.05(+2.27%)
Dec 17, 2003 2.281 2.289 2.218 2.256 16,636,844 -0.04(-1.93%)
Dec 16, 2003 2.256 2.314 2.216 2.300 20,053,256 +0.03(+1.37%)
Dec 15, 2003 2.383 2.387 2.262 2.269 20,739,300 -0.05(-2.02%)
Dec 12, 2003 2.359 2.374 2.278 2.316 23,347,972 -0.02(-0.67%)
Dec 11, 2003 2.215 2.350 2.210 2.331 20,547,992 +0.12(+5.24%)
Dec 10, 2003 2.168 2.228 2.167 2.215 18,950,808 +0.05(+2.18%)
Dec 09, 2003 2.282 2.304 2.167 2.168 19,929,632 -0.12(-5.20%)
Dec 08, 2003 2.270 2.310 2.250 2.287 11,340,128 +0.02(+0.73%)
Dec 05, 2003 2.346 2.353 2.251 2.270 16,010,824 -0.08(-3.22%)
Dec 04, 2003 2.366 2.408 2.290 2.346 17,397,300 -0.01(-0.52%)
Dec 03, 2003 2.389 2.467 2.352 2.358 23,498,608 -0.02(-1.03%)
Dec 02, 2003 2.378 2.431 2.368 2.382 18,855,192 -0.01(-0.42%)
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.