Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.699 8.723 8.589 8.662 1,871,179 -0.04(-0.47%)
Nov 26, 2003 8.838 8.866 8.540 8.703 3,890,750 +0.01(+0.09%)
Nov 25, 2003 8.585 8.768 8.487 8.695 7,134,721 +0.15(+1.72%)
Nov 24, 2003 8.140 8.568 8.083 8.548 8,537,638 +0.52(+6.51%)
Nov 21, 2003 8.030 8.140 7.911 8.026 4,875,455 -0.00(-0.05%)
Nov 20, 2003 8.119 8.299 7.997 8.030 6,701,411 -0.22(-2.67%)
Nov 19, 2003 8.083 8.283 8.054 8.250 5,151,370 +0.22(+2.80%)
Nov 18, 2003 8.344 8.446 7.997 8.026 8,992,565 -0.12(-1.45%)
Nov 17, 2003 8.075 8.242 7.999 8.144 5,379,303 -0.09(-1.06%)
Nov 14, 2003 8.772 8.772 8.205 8.231 8,049,577 -0.52(-5.91%)
Nov 13, 2003 8.744 8.870 8.695 8.748 5,261,168 +0.00(+0.05%)
Nov 12, 2003 8.601 8.772 8.560 8.744 5,596,225 +0.11(+1.32%)
Nov 11, 2003 8.650 8.801 8.474 8.629 7,249,030 -0.22(-2.49%)
Nov 10, 2003 8.903 9.025 8.797 8.850 10,973,628 -0.02(-0.28%)
Nov 07, 2003 8.838 9.001 8.650 8.874 38,959,184 +1.46(+19.70%)
Nov 06, 2003 7.512 7.548 7.279 7.414 10,468,828 +0.01(+0.17%)
Nov 05, 2003 7.222 7.475 7.104 7.401 8,000,546 +0.03(+0.39%)
Nov 04, 2003 7.507 7.528 7.324 7.373 6,347,434 -0.07(-0.93%)
Nov 03, 2003 7.177 7.487 7.144 7.442 5,848,417 +0.23(+3.17%)
Oct 31, 2003 7.385 7.446 7.099 7.214 5,423,218 -0.15(-2.00%)
Oct 30, 2003 7.458 7.638 7.309 7.361 4,848,550 -0.10(-1.31%)
Oct 29, 2003 7.238 7.548 7.234 7.458 4,480,351 +0.00(+0.00%)
Oct 28, 2003 7.112 7.499 7.079 7.458 8,676,943 +0.44(+6.28%)
Oct 27, 2003 7.018 7.099 6.969 7.018 2,310,711 +0.04(+0.53%)
Oct 24, 2003 6.936 7.042 6.871 6.981 4,061,309 -0.02(-0.35%)
Oct 23, 2003 6.936 7.140 6.924 7.006 4,105,643 -0.03(-0.46%)
Oct 22, 2003 7.050 7.214 7.002 7.038 5,645,137 -0.12(-1.71%)
Oct 21, 2003 7.075 7.295 6.977 7.161 6,880,506 +0.21(+3.05%)
Oct 20, 2003 6.802 6.957 6.761 6.948 4,216,784 +0.15(+2.22%)
Oct 17, 2003 6.977 7.112 6.789 6.797 4,172,243 -0.20(-2.91%)
Oct 16, 2003 6.932 7.042 6.867 7.002 3,442,012 +0.07(+1.00%)
Oct 15, 2003 7.104 7.234 6.887 6.932 6,382,635 -0.09(-1.28%)
Oct 14, 2003 6.822 7.042 6.781 7.022 5,655,837 +0.13(+1.83%)
Oct 13, 2003 6.904 7.038 6.851 6.895 3,946,251 +0.07(+1.02%)
Oct 10, 2003 6.814 6.875 6.732 6.826 3,743,824 +0.12(+1.76%)
Oct 09, 2003 6.712 6.969 6.655 6.708 7,732,390 +0.09(+1.42%)
Oct 08, 2003 6.855 6.916 6.573 6.614 6,672,370 -0.24(-3.51%)
Oct 07, 2003 6.793 6.855 6.700 6.855 4,633,211 +0.06(+0.90%)
Oct 06, 2003 6.859 6.928 6.736 6.793 3,383,649 -0.05(-0.77%)
Oct 03, 2003 6.855 7.018 6.736 6.846 7,826,060 +0.18(+2.63%)
Oct 02, 2003 6.528 6.765 6.508 6.671 7,509,754 +0.10(+1.55%)
Oct 01, 2003 6.528 6.647 6.512 6.569 7,950,084 +0.05(+0.81%)
Sep 30, 2003 6.451 6.736 6.426 6.516 9,248,112 +0.01(+0.13%)
Sep 29, 2003 6.532 6.765 6.406 6.508 17,553,838 -0.37(-5.40%)
Sep 26, 2003 7.132 7.152 6.785 6.879 8,120,676 -0.27(-3.82%)
Sep 25, 2003 7.312 7.442 7.120 7.152 6,649,261 -0.11(-1.46%)
Sep 24, 2003 7.683 7.752 7.263 7.259 14,336,409 -0.59(-7.54%)
Sep 23, 2003 7.789 7.895 7.687 7.850 5,675,295 +0.07(+0.94%)
Sep 22, 2003 7.936 7.952 7.711 7.777 6,668,452 -0.32(-3.93%)
Sep 19, 2003 8.256 8.307 8.022 8.095 5,874,778 -0.07(-0.80%)
Sep 18, 2003 8.054 8.164 7.964 8.160 5,478,899 +0.06(+0.76%)
Sep 17, 2003 8.054 8.254 7.989 8.099 8,194,769 +0.09(+1.17%)
Sep 16, 2003 7.781 8.029 7.781 8.005 5,634,264 +0.24(+3.10%)
Sep 15, 2003 7.960 8.002 7.736 7.764 5,414,099 -0.13(-1.65%)
Sep 12, 2003 7.716 8.066 7.630 7.895 10,560,124 +0.11(+1.47%)
Sep 11, 2003 7.989 8.221 7.467 7.781 23,730,840 -0.10(-1.29%)
Sep 10, 2003 8.221 8.442 7.818 7.883 12,534,898 -0.58(-6.85%)
Sep 09, 2003 7.752 8.760 7.646 8.462 22,610,942 +0.49(+6.14%)
Sep 08, 2003 7.744 8.062 7.650 7.973 13,713,074 +0.35(+4.60%)
Sep 05, 2003 7.287 7.793 7.201 7.622 10,881,464 +0.35(+4.77%)
Sep 04, 2003 7.234 7.446 7.181 7.275 6,791,288 +0.07(+0.96%)
Sep 03, 2003 7.458 7.479 7.169 7.206 7,718,383 -0.14(-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.