Skip to main content

NVIDIA Corp (NQ: NVDA )

158.71 -12.53 (-7.32%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 1.989 2.028 1.981 2.019 17,815,200 +0.03(+1.34%)
Aug 28, 2003 2.066 2.077 1.969 1.992 27,631,200 -0.05(-2.61%)
Aug 27, 2003 1.999 2.067 1.978 2.046 18,989,200 +0.06(+3.02%)
Aug 26, 2003 1.992 2.022 1.931 1.986 25,633,200 -0.03(-1.60%)
Aug 25, 2003 2.068 2.068 2.000 2.018 14,516,800 -0.01(-0.55%)
Aug 22, 2003 2.136 2.164 2.028 2.029 33,426,000 +0.01(+0.71%)
Aug 21, 2003 2.008 2.033 1.978 2.015 21,664,000 +0.05(+2.72%)
Aug 20, 2003 1.961 1.998 1.918 1.961 29,099,600 -0.03(-1.40%)
Aug 19, 2003 1.889 2.000 1.888 1.989 46,832,800 +0.14(+7.64%)
Aug 18, 2003 1.823 1.848 1.791 1.848 23,990,800 +0.05(+2.97%)
Aug 15, 2003 1.789 1.806 1.778 1.794 7,259,200 -0.01(-0.31%)
Aug 14, 2003 1.802 1.829 1.780 1.800 51,012,400 -0.06(-3.46%)
Aug 13, 2003 1.860 1.894 1.813 1.864 23,133,600 +0.01(+0.66%)
Aug 12, 2003 1.839 1.857 1.809 1.852 25,545,600 +0.04(+2.02%)
Aug 11, 2003 1.750 1.839 1.738 1.816 56,065,200 +0.09(+5.42%)
Aug 08, 2003 1.839 1.847 1.696 1.722 125,654,400 -0.42(-19.69%)
Aug 07, 2003 2.169 2.200 2.116 2.144 39,082,000 -0.03(-1.38%)
Aug 06, 2003 2.237 2.266 2.120 2.174 34,196,400 -0.09(-4.07%)
Aug 05, 2003 2.332 2.386 2.248 2.267 35,502,800 -0.01(-0.29%)
Aug 04, 2003 2.189 2.313 2.175 2.273 47,636,400 +0.08(+3.75%)
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.