Skip to main content

NVIDIA Corp (NQ: NVDA )

203.65 +5.63 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 7.873 7.987 7.705 7.787 8,150,737 +0.09(+1.22%)
Jul 30, 2003 7.750 7.840 7.644 7.693 7,170,125 -0.09(-1.10%)
Jul 29, 2003 7.570 8.223 7.489 7.779 25,386,954 -0.55(-6.57%)
Jul 28, 2003 8.660 8.680 8.289 8.325 6,514,750 -0.27(-3.09%)
Jul 25, 2003 8.472 8.639 8.158 8.591 9,099,752 +0.13(+1.59%)
Jul 24, 2003 8.958 9.023 8.383 8.456 10,152,058 -0.34(-3.89%)
Jul 23, 2003 8.676 8.852 8.415 8.799 5,503,739 +0.11(+1.32%)
Jul 22, 2003 8.782 8.848 8.635 8.684 5,294,324 +0.14(+1.67%)
Jul 21, 2003 8.721 8.750 8.338 8.542 8,959,634 -0.13(-1.51%)
Jul 18, 2003 8.799 8.827 8.350 8.672 11,640,300 -0.30(-3.36%)
Jul 17, 2003 9.162 9.280 8.852 8.974 7,748,360 -0.47(-5.01%)
Jul 16, 2003 9.745 9.790 9.219 9.447 8,000,268 -0.12(-1.24%)
Jul 15, 2003 10.03 10.08 9.472 9.565 10,415,189 -0.32(-3.26%)
Jul 14, 2003 10.22 10.28 9.839 9.888 6,334,208 -0.08(-0.78%)
Jul 11, 2003 10.03 10.09 9.880 9.965 4,494,471 +0.05(+0.54%)
Jul 10, 2003 10.01 10.14 9.737 9.912 5,870,379 -0.42(-4.10%)
Jul 09, 2003 10.10 10.50 10.08 10.34 6,861,669 +0.23(+2.30%)
Jul 08, 2003 9.937 10.24 9.912 10.10 5,486,088 -0.11(-1.12%)
Jul 07, 2003 9.720 10.27 9.716 10.22 7,652,587 +0.63(+6.55%)
Jul 03, 2003 9.476 9.839 9.455 9.590 3,821,771 -0.11(-1.14%)
Jul 02, 2003 9.818 9.945 9.570 9.700 7,704,450 -0.03(-0.29%)
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.