Skip to main content

NVIDIA Corp (NQ: NVDA )

117.93 +4.56 (+4.02%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 0.0877 0.0881 0.0843 0.0857 498,541,600 -0.00(-2.32%)
Dec 30, 2003 0.0866 0.0894 0.0866 0.0878 552,491,648 +0.00(+0.21%)
Dec 29, 2003 0.0856 0.0879 0.0852 0.0876 758,563,264 +0.00(+4.22%)
Dec 26, 2003 0.0812 0.0845 0.0808 0.0840 364,812,832 +0.00(+4.32%)
Dec 24, 2003 0.0811 0.0814 0.0803 0.0805 211,341,120 -0.00(-0.73%)
Dec 23, 2003 0.0777 0.0819 0.0776 0.0811 725,204,608 +0.00(+4.08%)
Dec 22, 2003 0.0767 0.0781 0.0759 0.0780 372,101,824 +0.00(+0.14%)
Dec 19, 2003 0.0786 0.0798 0.0770 0.0779 920,238,336 +0.00(+1.49%)
Dec 18, 2003 0.0752 0.0775 0.0751 0.0767 435,952,224 +0.00(+2.27%)
Dec 17, 2003 0.0759 0.0761 0.0738 0.0750 500,287,040 -0.00(-1.93%)
Dec 16, 2003 0.0750 0.0770 0.0737 0.0765 603,022,080 +0.00(+1.37%)
Dec 15, 2003 0.0793 0.0794 0.0752 0.0755 623,652,096 -0.00(-2.02%)
Dec 12, 2003 0.0784 0.0790 0.0757 0.0770 702,097,600 -0.00(-0.67%)
Dec 11, 2003 0.0737 0.0782 0.0735 0.0775 617,899,264 +0.00(+5.24%)
Dec 10, 2003 0.0721 0.0741 0.0721 0.0737 569,870,336 +0.00(+2.18%)
Dec 09, 2003 0.0759 0.0766 0.0721 0.0721 599,304,576 -0.00(-5.20%)
Dec 08, 2003 0.0755 0.0768 0.0748 0.0760 341,009,344 +0.00(+0.73%)
Dec 05, 2003 0.0780 0.0783 0.0749 0.0755 481,461,984 -0.00(-3.22%)
Dec 04, 2003 0.0787 0.0801 0.0762 0.0780 523,154,720 -0.00(-0.52%)
Dec 03, 2003 0.0794 0.0820 0.0782 0.0784 706,627,328 -0.00(-1.03%)
Dec 02, 2003 0.0791 0.0808 0.0787 0.0792 566,995,072 -0.00(-0.42%)
Dec 01, 2003 0.0793 0.0801 0.0784 0.0796 528,222,048 +0.00(+1.41%)
Nov 28, 2003 0.0788 0.0790 0.0778 0.0784 206,623,696 -0.00(-0.47%)
Nov 26, 2003 0.0800 0.0803 0.0773 0.0788 429,633,472 +0.00(+0.09%)
Nov 25, 2003 0.0777 0.0794 0.0769 0.0787 787,846,656 +0.00(+1.72%)
Nov 24, 2003 0.0737 0.0776 0.0732 0.0774 942,762,752 +0.00(+6.51%)
Nov 21, 2003 0.0727 0.0737 0.0716 0.0727 538,368,768 -0.00(-0.05%)
Nov 20, 2003 0.0735 0.0752 0.0724 0.0727 739,998,720 -0.00(-2.67%)
Nov 19, 2003 0.0732 0.0750 0.0729 0.0747 568,836,480 +0.00(+2.80%)
Nov 18, 2003 0.0756 0.0765 0.0724 0.0727 992,997,888 -0.00(-1.45%)
Nov 17, 2003 0.0731 0.0746 0.0724 0.0738 594,005,824 -0.00(-1.06%)
Nov 14, 2003 0.0794 0.0794 0.0743 0.0745 888,868,992 -0.00(-5.91%)
Nov 13, 2003 0.0792 0.0803 0.0787 0.0792 580,960,896 +0.00(+0.05%)
Nov 12, 2003 0.0779 0.0794 0.0775 0.0792 617,959,296 +0.00(+1.32%)
Nov 11, 2003 0.0783 0.0797 0.0767 0.0781 800,469,184 -0.00(-2.49%)
Nov 10, 2003 0.0806 0.0817 0.0797 0.0801 1,211,755,392 -0.00(-0.28%)
Nov 07, 2003 0.0800 0.0815 0.0783 0.0804 7,073,792 +0.01(+19.70%)
Nov 06, 2003 0.0680 0.0684 0.0659 0.0671 1,156,013,184 +0.00(+0.17%)
Nov 05, 2003 0.0654 0.0677 0.0643 0.0670 883,454,848 +0.00(+0.39%)
Nov 04, 2003 0.0680 0.0682 0.0663 0.0668 700,911,104 -0.00(-0.93%)
Nov 03, 2003 0.0650 0.0678 0.0647 0.0674 645,807,488 +0.00(+3.17%)
Oct 31, 2003 0.0669 0.0674 0.0643 0.0653 598,855,168 -0.00(-2.00%)
Oct 30, 2003 0.0675 0.0692 0.0662 0.0667 535,397,856 -0.00(-1.31%)
Oct 29, 2003 0.0655 0.0684 0.0655 0.0675 494,739,648 +0.00(+0.00%)
Oct 28, 2003 0.0644 0.0679 0.0641 0.0675 958,145,408 +0.00(+6.28%)
Oct 27, 2003 0.0636 0.0643 0.0631 0.0636 255,158,704 +0.00(+0.53%)
Oct 24, 2003 0.0628 0.0638 0.0622 0.0632 448,467,328 -0.00(-0.35%)
Oct 23, 2003 0.0628 0.0647 0.0627 0.0634 453,362,880 -0.00(-0.46%)
Oct 22, 2003 0.0638 0.0653 0.0634 0.0637 623,360,448 -0.00(-1.71%)
Oct 21, 2003 0.0641 0.0661 0.0632 0.0648 759,775,104 +0.00(+3.05%)
Oct 20, 2003 0.0616 0.0630 0.0612 0.0629 465,635,456 +0.00(+2.22%)
Oct 17, 2003 0.0632 0.0644 0.0615 0.0616 460,717,056 -0.00(-2.91%)
Oct 16, 2003 0.0628 0.0638 0.0622 0.0634 380,081,824 +0.00(+1.00%)
Oct 15, 2003 0.0643 0.0655 0.0624 0.0628 704,798,080 -0.00(-1.28%)
Oct 14, 2003 0.0618 0.0638 0.0614 0.0636 624,541,952 +0.00(+1.83%)
Oct 13, 2003 0.0625 0.0637 0.0620 0.0624 435,762,080 +0.00(+1.02%)
Oct 10, 2003 0.0617 0.0623 0.0610 0.0618 413,409,184 +0.00(+1.76%)
Oct 09, 2003 0.0608 0.0631 0.0603 0.0607 853,843,904 +0.00(+1.42%)
Oct 08, 2003 0.0621 0.0626 0.0595 0.0599 736,791,872 -0.00(-3.51%)
Oct 07, 2003 0.0615 0.0621 0.0607 0.0621 511,619,136 +0.00(+0.90%)
Oct 06, 2003 0.0621 0.0627 0.0610 0.0615 373,637,120 -0.00(-0.77%)
Oct 03, 2003 0.0621 0.0636 0.0610 0.0620 864,187,264 +0.00(+2.63%)
Oct 02, 2003 0.0591 0.0613 0.0589 0.0604 829,259,392 +0.00(+1.55%)
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.