Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.6557 0.6652 0.6418 0.6486 97,856,824 +0.01(+1.22%)
Jul 30, 2003 0.6455 0.6530 0.6367 0.6408 86,083,712 -0.01(-1.10%)
Jul 29, 2003 0.6306 0.6849 0.6238 0.6479 304,792,864 -0.05(-6.57%)
Jul 28, 2003 0.7213 0.7230 0.6904 0.6934 78,215,344 -0.02(-3.09%)
Jul 25, 2003 0.7057 0.7196 0.6795 0.7155 109,250,584 +0.01(+1.59%)
Jul 24, 2003 0.7461 0.7515 0.6982 0.7043 121,884,448 -0.03(-3.89%)
Jul 23, 2003 0.7227 0.7373 0.7009 0.7329 66,077,264 +0.01(+1.32%)
Jul 22, 2003 0.7315 0.7369 0.7193 0.7233 63,563,052 +0.01(+1.67%)
Jul 21, 2003 0.7264 0.7288 0.6945 0.7115 107,568,336 -0.01(-1.51%)
Jul 18, 2003 0.7329 0.7352 0.6955 0.7223 139,752,112 -0.03(-3.36%)
Jul 17, 2003 0.7631 0.7729 0.7373 0.7475 93,025,928 -0.04(-5.01%)
Jul 16, 2003 0.8117 0.8154 0.7678 0.7869 96,050,312 -0.01(-1.24%)
Jul 15, 2003 0.8358 0.8395 0.7889 0.7967 125,043,568 -0.03(-3.26%)
Jul 14, 2003 0.8511 0.8563 0.8195 0.8236 76,047,784 -0.01(-0.78%)
Jul 11, 2003 0.8355 0.8406 0.8229 0.8300 53,960,112 +0.00(+0.54%)
Jul 10, 2003 0.8341 0.8450 0.8110 0.8256 70,479,104 -0.04(-4.10%)
Jul 09, 2003 0.8412 0.8749 0.8397 0.8609 82,380,416 +0.02(+2.30%)
Jul 08, 2003 0.8277 0.8528 0.8256 0.8416 65,865,348 -0.01(-1.12%)
Jul 07, 2003 0.8096 0.8555 0.8093 0.8511 91,876,088 +0.05(+6.55%)
Jul 03, 2003 0.7893 0.8195 0.7876 0.7988 45,883,756 -0.01(-1.14%)
Jul 02, 2003 0.8178 0.8283 0.7971 0.8079 92,498,752 -0.00(-0.29%)
Jul 01, 2003 0.7685 0.8113 0.7614 0.8103 106,525,768 +0.03(+4.10%)
Jun 30, 2003 0.7767 0.7920 0.7678 0.7784 60,041,580 +0.01(+1.46%)
Jun 27, 2003 0.7896 0.7967 0.7628 0.7672 77,259,104 -0.01(-1.70%)
Jun 26, 2003 0.7818 0.7910 0.7573 0.7804 104,702,240 +0.00(+0.13%)
Jun 25, 2003 0.7763 0.8079 0.7733 0.7794 115,788,592 +0.01(+0.66%)
Jun 24, 2003 0.7712 0.7882 0.7495 0.7743 110,463,216 -0.00(-0.22%)
Jun 23, 2003 0.8039 0.8079 0.7600 0.7760 80,262,560 -0.03(-3.55%)
Jun 20, 2003 0.8219 0.8222 0.7916 0.8045 103,282,928 -0.01(-1.05%)
Jun 19, 2003 0.8694 0.8740 0.8086 0.8130 130,032,752 -0.05(-6.08%)
Jun 18, 2003 0.8256 0.8823 0.8188 0.8657 122,437,784 +0.03(+3.83%)
Jun 17, 2003 0.8331 0.8392 0.8086 0.8338 109,045,208 +0.02(+2.38%)
Jun 16, 2003 0.8069 0.8246 0.7536 0.8144 207,794,176 +0.02(+2.13%)
Jun 13, 2003 0.8273 0.8511 0.7916 0.7974 199,176,256 -0.07(-7.78%)
Jun 12, 2003 0.8840 0.8936 0.8620 0.8647 114,116,808 -0.01(-1.51%)
Jun 11, 2003 0.8718 0.8857 0.8562 0.8779 102,933,656 +0.00(+0.08%)
Jun 10, 2003 0.8647 0.8779 0.8552 0.8773 61,473,976 +0.01(+1.45%)
Jun 09, 2003 0.8698 0.8922 0.8514 0.8647 78,504,440 -0.01(-1.20%)
Jun 06, 2003 0.9381 0.9428 0.8684 0.8752 150,854,160 -0.03(-3.05%)
Jun 05, 2003 0.8660 0.9058 0.8545 0.9027 131,848,424 +0.03(+2.86%)
Jun 04, 2003 0.8545 0.8783 0.8412 0.8776 128,261,552 +0.02(+2.38%)
Jun 03, 2003 0.8304 0.8827 0.8202 0.8572 174,246,032 +0.02(+2.06%)
Jun 02, 2003 0.9072 0.9133 0.8344 0.8399 170,901,152 -0.05(-5.54%)
May 30, 2003 0.9004 0.9048 0.8783 0.8891 233,579,920 +0.07(+8.10%)
May 29, 2003 0.7696 0.8487 0.7678 0.8226 250,618,240 +0.05(+6.84%)
May 28, 2003 0.7696 0.7780 0.7509 0.7699 135,112,192 -0.00(-0.26%)
May 27, 2003 0.7016 0.7746 0.6880 0.7719 183,095,488 +0.06(+8.86%)
May 23, 2003 0.7135 0.7271 0.7060 0.7091 94,870,384 -0.00(-0.52%)
May 22, 2003 0.7115 0.7193 0.6948 0.7128 97,313,952 +0.00(+0.33%)
May 21, 2003 0.6866 0.7108 0.6829 0.7104 99,345,472 +0.02(+3.51%)
May 20, 2003 0.6826 0.6914 0.6795 0.6863 96,741,000 +0.01(+1.56%)
May 19, 2003 0.7128 0.7196 0.6731 0.6758 133,429,952 -0.05(-6.44%)
May 16, 2003 0.7067 0.7349 0.7057 0.7223 111,639,224 +0.01(+0.95%)
May 15, 2003 0.7019 0.7169 0.6982 0.7155 121,038,088 +0.02(+3.44%)
May 14, 2003 0.6948 0.7033 0.6829 0.6917 105,581,296 -0.00(-0.10%)
May 13, 2003 0.6802 0.7033 0.6778 0.6924 199,721,744 -0.01(-1.88%)
May 12, 2003 0.7278 0.7441 0.6999 0.7057 329,177,600 -0.02(-2.81%)
May 09, 2003 0.6398 0.7315 0.6218 0.7261 1,007,149,312 +0.18(+33.06%)
May 08, 2003 0.5385 0.5674 0.5317 0.5456 231,561,488 +0.00(+0.06%)
May 07, 2003 0.5460 0.5589 0.5358 0.5453 98,232,256 -0.01(-1.59%)
May 06, 2003 0.5507 0.5684 0.5412 0.5541 125,085,424 +0.00(+0.12%)
May 05, 2003 0.5453 0.5789 0.5358 0.5535 172,204,048 +0.01(+2.45%)
May 02, 2003 0.4964 0.5436 0.4937 0.5402 184,848,384 +0.05(+10.26%)
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.