NVIDIA Corp (NQ: NVDA )

306.93 USD -14.33 (-4.46%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.476 9.502 9.356 9.436 1,717,797 -0.04(-0.47%)
Nov 26, 2003 9.627 9.658 9.302 9.480 3,571,822 +0.01(+0.09%)
Nov 25, 2003 9.351 9.551 9.244 9.471 6,549,881 +0.16(+1.72%)
Nov 24, 2003 8.867 9.333 8.804 9.311 7,837,799 +0.57(+6.51%)
Nov 21, 2003 8.747 8.867 8.618 8.742 4,475,809 -0.00(-0.05%)
Nov 20, 2003 8.844 9.040 8.711 8.747 6,152,090 -0.24(-2.67%)
Nov 19, 2003 8.804 9.022 8.773 8.987 4,729,107 +0.24(+2.80%)
Nov 18, 2003 9.089 9.200 8.711 8.742 8,255,436 -0.13(-1.45%)
Nov 17, 2003 8.796 8.978 8.713 8.871 4,938,356 -0.09(-1.06%)
Nov 14, 2003 9.556 9.556 8.938 8.966 7,389,745 -0.56(-5.91%)
Nov 13, 2003 9.524 9.662 9.471 9.529 4,829,905 +0.00(+0.05%)
Nov 12, 2003 9.369 9.556 9.324 9.524 5,137,497 +0.12(+1.32%)
Nov 11, 2003 9.422 9.587 9.231 9.400 6,654,820 -0.24(-2.49%)
Nov 10, 2003 9.698 9.831 9.582 9.640 10,074,109 -0.03(-0.28%)
Nov 07, 2003 9.627 9.804 9.422 9.667 35,765,660 +1.59(+19.70%)
Nov 06, 2003 8.182 8.222 7.929 8.076 9,610,688 +0.01(+0.17%)
Nov 05, 2003 7.867 8.142 7.738 8.062 7,344,734 +0.03(+0.39%)
Nov 04, 2003 8.178 8.200 7.978 8.031 5,827,129 -0.08(-0.93%)
Nov 03, 2003 7.818 8.156 7.782 8.107 5,369,017 +0.25(+3.17%)
Oct 31, 2003 8.044 8.111 7.733 7.858 4,978,672 -0.16(-2.00%)
Oct 30, 2003 8.124 8.320 7.961 8.018 4,451,110 -0.11(-1.31%)
Oct 29, 2003 7.884 8.222 7.880 8.124 4,113,092 +0.00(+0.00%)
Oct 28, 2003 7.747 8.169 7.711 8.124 7,965,685 +0.48(+6.28%)
Oct 27, 2003 7.644 7.733 7.591 7.644 2,121,300 +0.04(+0.53%)
Oct 24, 2003 7.556 7.671 7.484 7.604 3,728,400 -0.03(-0.35%)
Oct 23, 2003 7.556 7.778 7.542 7.631 3,769,100 -0.04(-0.46%)
Oct 22, 2003 7.680 7.858 7.627 7.667 5,182,400 -0.13(-1.71%)
Oct 21, 2003 7.707 7.947 7.600 7.800 6,316,504 +0.23(+3.05%)
Oct 20, 2003 7.409 7.578 7.364 7.569 3,871,130 +0.16(+2.22%)
Oct 17, 2003 7.600 7.747 7.396 7.404 3,830,240 -0.22(-2.91%)
Oct 16, 2003 7.551 7.671 7.480 7.627 3,159,867 +0.08(+1.00%)
Oct 15, 2003 7.738 7.880 7.502 7.551 5,859,444 -0.10(-1.28%)
Oct 14, 2003 7.431 7.671 7.387 7.649 5,192,223 +0.14(+1.83%)
Oct 13, 2003 7.520 7.667 7.462 7.511 3,622,773 +0.08(+1.02%)
Oct 10, 2003 7.422 7.489 7.333 7.436 3,436,939 +0.13(+1.76%)
Oct 09, 2003 7.311 7.591 7.249 7.307 7,098,559 +0.10(+1.42%)
Oct 08, 2003 7.467 7.533 7.160 7.204 6,125,429 -0.26(-3.51%)
Oct 07, 2003 7.400 7.467 7.298 7.467 4,253,422 +0.07(+0.90%)
Oct 06, 2003 7.471 7.547 7.338 7.400 3,106,288 -0.06(-0.77%)
Oct 03, 2003 7.467 7.644 7.338 7.458 7,184,550 +0.19(+2.63%)
Oct 02, 2003 7.111 7.369 7.089 7.267 6,894,172 +0.11(+1.55%)
Oct 01, 2003 7.111 7.240 7.093 7.156 7,298,408 +0.06(+0.81%)
Sep 30, 2003 7.027 7.338 7.000 7.098 8,490,035 +0.01(+0.13%)
Sep 29, 2003 7.116 7.369 6.978 7.089 16,114,933 -0.40(-5.40%)
Sep 26, 2003 7.769 7.791 7.391 7.493 7,455,016 -0.30(-3.82%)
Sep 25, 2003 7.964 8.107 7.756 7.791 6,104,215 -0.12(-1.46%)
Sep 24, 2003 8.369 8.444 7.911 7.907 13,161,239 -0.64(-7.54%)
Sep 23, 2003 8.484 8.600 8.373 8.551 5,210,086 +0.08(+0.94%)
Sep 22, 2003 8.644 8.662 8.400 8.471 6,121,833 -0.35(-3.93%)
Sep 19, 2003 8.993 9.049 8.738 8.818 5,393,217 -0.07(-0.80%)
Sep 18, 2003 8.773 8.893 8.676 8.889 5,029,788 +0.07(+0.76%)
Sep 17, 2003 8.773 8.991 8.702 8.822 7,523,036 +0.10(+1.17%)
Sep 16, 2003 8.476 8.746 8.476 8.720 5,172,418 +0.26(+3.10%)
Sep 15, 2003 8.671 8.717 8.427 8.458 4,970,300 -0.14(-1.65%)
Sep 12, 2003 8.404 8.787 8.311 8.600 9,694,500 +0.12(+1.47%)
Sep 11, 2003 8.702 8.956 8.133 8.476 21,785,600 -0.11(-1.29%)
Sep 10, 2003 8.956 9.196 8.516 8.587 11,507,400 -0.63(-6.85%)
Sep 09, 2003 8.444 9.542 8.329 9.218 20,757,500 +0.53(+6.14%)
Sep 08, 2003 8.436 8.782 8.333 8.684 12,589,000 +0.38(+4.60%)
Sep 05, 2003 7.938 8.489 7.844 8.302 9,989,500 +0.38(+4.77%)
Sep 04, 2003 7.880 8.111 7.822 7.924 6,234,600 +0.08(+0.96%)
Sep 03, 2003 8.124 8.147 7.809 7.849 7,085,700 -0.16(-1.94%)
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.