Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

169.75 +8.21 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Dec 01, 2003 2.386 2.410 2.358 2.392 17,565,812 +0.03(+1.41%)
Nov 28, 2003 2.369 2.376 2.339 2.359 6,871,188 -0.01(-0.47%)
Nov 26, 2003 2.407 2.414 2.326 2.370 14,287,288 +0.00(+0.09%)
Nov 25, 2003 2.338 2.388 2.311 2.368 26,199,524 +0.04(+1.72%)
Nov 24, 2003 2.217 2.333 2.201 2.328 31,351,196 +0.14(+6.51%)
Nov 21, 2003 2.187 2.217 2.154 2.186 17,903,236 -0.00(-0.05%)
Nov 20, 2003 2.211 2.260 2.178 2.187 24,608,360 -0.06(-2.67%)
Nov 19, 2003 2.201 2.256 2.193 2.247 18,916,428 +0.06(+2.80%)
Nov 18, 2003 2.272 2.300 2.178 2.186 33,021,744 -0.03(-1.45%)
Nov 17, 2003 2.199 2.244 2.178 2.218 19,753,424 -0.02(-1.06%)
Nov 14, 2003 2.389 2.389 2.234 2.241 29,558,980 -0.14(-5.91%)
Nov 13, 2003 2.381 2.416 2.368 2.382 19,319,620 +0.00(+0.05%)
Nov 12, 2003 2.342 2.389 2.331 2.381 20,549,988 +0.03(+1.32%)
Nov 11, 2003 2.356 2.397 2.308 2.350 26,619,280 -0.06(-2.49%)
Nov 10, 2003 2.424 2.458 2.396 2.410 40,296,436 -0.01(-0.28%)
Nov 07, 2003 2.407 2.451 2.356 2.417 143,062,640 +0.40(+19.70%)
Nov 06, 2003 2.046 2.056 1.982 2.019 38,442,752 +0.00(+0.17%)
Nov 05, 2003 1.967 2.036 1.934 2.016 29,378,936 +0.01(+0.39%)
Nov 04, 2003 2.044 2.050 1.994 2.008 23,308,516 -0.02(-0.93%)
Nov 03, 2003 1.954 2.039 1.946 2.027 21,476,068 +0.06(+3.17%)
Oct 31, 2003 2.011 2.028 1.933 1.964 19,914,688 -0.04(-2.00%)
Oct 30, 2003 2.031 2.080 1.990 2.004 17,804,440 -0.03(-1.31%)
Oct 29, 2003 1.971 2.056 1.970 2.031 16,452,368 +0.00(+0.00%)
Oct 28, 2003 1.937 2.042 1.928 2.031 31,862,740 +0.12(+6.28%)
Oct 27, 2003 1.911 1.933 1.898 1.911 8,485,200 +0.01(+0.53%)
Oct 24, 2003 1.889 1.918 1.871 1.901 14,913,600 -0.01(-0.35%)
Oct 23, 2003 1.889 1.944 1.886 1.908 15,076,400 -0.01(-0.46%)
Oct 22, 2003 1.920 1.964 1.907 1.917 20,729,600 -0.03(-1.71%)
Oct 21, 2003 1.927 1.987 1.900 1.950 25,266,016 +0.06(+3.05%)
Oct 20, 2003 1.852 1.894 1.841 1.892 15,484,520 +0.04(+2.22%)
Oct 17, 2003 1.900 1.937 1.849 1.851 15,320,960 -0.06(-2.91%)
Oct 16, 2003 1.888 1.918 1.870 1.907 12,639,468 +0.02(+1.00%)
Oct 15, 2003 1.934 1.970 1.876 1.888 23,437,776 -0.02(-1.28%)
Oct 14, 2003 1.858 1.918 1.847 1.912 20,768,892 +0.03(+1.83%)
Oct 13, 2003 1.880 1.917 1.866 1.878 14,491,092 +0.02(+1.02%)
Oct 10, 2003 1.856 1.872 1.833 1.859 13,747,756 +0.03(+1.76%)
Oct 09, 2003 1.828 1.898 1.812 1.827 28,394,236 +0.03(+1.42%)
Oct 08, 2003 1.867 1.883 1.790 1.801 24,501,716 -0.07(-3.51%)
Oct 07, 2003 1.850 1.867 1.824 1.867 17,013,688 +0.02(+0.90%)
Oct 06, 2003 1.868 1.887 1.834 1.850 12,425,152 -0.01(-0.77%)
Oct 03, 2003 1.867 1.911 1.834 1.864 28,738,200 +0.05(+2.63%)
Oct 02, 2003 1.778 1.842 1.772 1.817 27,576,688 +0.03(+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.