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 (%)
Aug 29, 2003 0.6082 0.6201 0.6058 0.6173 58,261,224 +0.01(+1.34%)
Aug 28, 2003 0.6316 0.6350 0.6020 0.6092 90,362,584 -0.02(-2.61%)
Aug 27, 2003 0.6112 0.6319 0.6048 0.6255 62,100,568 +0.02(+3.02%)
Aug 26, 2003 0.6092 0.6184 0.5905 0.6071 83,828,504 -0.01(-1.60%)
Aug 25, 2003 0.6323 0.6323 0.6114 0.6170 47,474,432 -0.00(-0.55%)
Aug 22, 2003 0.6530 0.6618 0.6201 0.6204 109,313,376 +0.00(+0.71%)
Aug 21, 2003 0.6141 0.6218 0.6048 0.6160 70,847,992 +0.02(+2.73%)
Aug 20, 2003 0.5997 0.6109 0.5864 0.5997 95,164,712 -0.01(-1.40%)
Aug 19, 2003 0.5776 0.6116 0.5772 0.6082 153,157,760 +0.04(+7.64%)
Aug 18, 2003 0.5575 0.5650 0.5477 0.5650 78,457,352 +0.02(+2.97%)
Aug 15, 2003 0.5470 0.5521 0.5436 0.5487 23,739,834 -0.00(-0.31%)
Aug 14, 2003 0.5511 0.5592 0.5443 0.5504 166,826,352 -0.02(-3.46%)
Aug 13, 2003 0.5688 0.5793 0.5545 0.5701 75,654,040 +0.00(+0.66%)
Aug 12, 2003 0.5623 0.5677 0.5531 0.5664 83,542,024 +0.01(+2.02%)
Aug 11, 2003 0.5351 0.5623 0.5315 0.5552 183,350,576 +0.03(+5.42%)
Aug 08, 2003 0.5623 0.5647 0.5185 0.5266 410,928,832 -0.13(-19.69%)
Aug 07, 2003 0.6632 0.6727 0.6469 0.6557 127,810,248 -0.01(-1.38%)
Aug 06, 2003 0.6839 0.6930 0.6483 0.6649 111,832,824 -0.03(-4.07%)
Aug 05, 2003 0.7131 0.7295 0.6873 0.6931 116,105,160 -0.00(-0.29%)
Aug 04, 2003 0.6693 0.7074 0.6651 0.6951 155,785,792 +0.03(+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.