Skip to main content

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

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%)
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.