Skip to main content

NVIDIA Corp (NQ: NVDA )

177.93 -11.96 (-6.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.540 2.590 2.511 2.546 18,359,600 +0.04(+1.46%)
Jun 27, 2003 2.582 2.606 2.494 2.509 23,624,400 -0.04(-1.70%)
Jun 26, 2003 2.557 2.587 2.477 2.552 32,016,000 +0.00(+0.13%)
Jun 25, 2003 2.539 2.642 2.529 2.549 35,406,000 +0.02(+0.66%)
Jun 24, 2003 2.522 2.578 2.451 2.532 33,777,600 -0.01(-0.22%)
Jun 23, 2003 2.629 2.642 2.486 2.538 24,542,800 -0.09(-3.55%)
Jun 20, 2003 2.688 2.689 2.589 2.631 31,582,000 -0.03(-1.05%)
Jun 19, 2003 2.843 2.858 2.644 2.659 39,761,600 -0.17(-6.08%)
Jun 18, 2003 2.700 2.886 2.678 2.831 37,439,200 +0.10(+3.83%)
Jun 17, 2003 2.724 2.744 2.644 2.727 33,344,000 +0.06(+2.38%)
Jun 16, 2003 2.639 2.697 2.464 2.663 63,539,600 +0.06(+2.13%)
Jun 13, 2003 2.706 2.783 2.589 2.608 60,904,400 -0.22(-7.78%)
Jun 12, 2003 2.891 2.922 2.819 2.828 34,894,800 -0.04(-1.51%)
Jun 11, 2003 2.851 2.897 2.800 2.871 31,475,200 +0.00(+0.08%)
Jun 10, 2003 2.828 2.871 2.797 2.869 18,797,600 +0.04(+1.45%)
Jun 09, 2003 2.844 2.918 2.784 2.828 24,005,200 -0.03(-1.20%)
Jun 06, 2003 3.068 3.083 2.840 2.862 46,128,400 -0.09(-3.05%)
Jun 05, 2003 2.832 2.962 2.794 2.952 40,316,800 +0.08(+2.86%)
Jun 04, 2003 2.794 2.872 2.751 2.870 39,220,000 +0.07(+2.38%)
Jun 03, 2003 2.716 2.887 2.682 2.803 53,281,200 +0.06(+2.06%)
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.