Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

417.89 -1.22 (-0.29%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.299 7.441 7.270 7.409 4,854,611 +0.10(+1.34%)
Aug 28, 2003 7.580 7.621 7.225 7.311 7,529,454 -0.20(-2.61%)
Aug 27, 2003 7.335 7.584 7.258 7.507 5,174,524 +0.22(+3.02%)
Aug 26, 2003 7.311 7.421 7.087 7.286 6,985,003 -0.12(-1.60%)
Aug 25, 2003 7.588 7.588 7.338 7.405 3,955,803 -0.04(-0.55%)
Aug 22, 2003 7.837 7.943 7.441 7.446 9,108,528 +0.05(+0.71%)
Aug 21, 2003 7.370 7.462 7.258 7.393 5,903,403 +0.20(+2.73%)
Aug 20, 2003 7.197 7.331 7.038 7.197 7,929,591 -0.10(-1.40%)
Aug 19, 2003 6.932 7.340 6.928 7.299 12,761,858 +0.52(+7.64%)
Aug 18, 2003 6.691 6.781 6.573 6.781 6,537,452 +0.20(+2.97%)
Aug 15, 2003 6.565 6.626 6.524 6.585 1,978,119 -0.02(-0.31%)
Aug 14, 2003 6.614 6.712 6.532 6.606 13,900,792 -0.24(-3.46%)
Aug 13, 2003 6.826 6.952 6.654 6.842 6,303,866 +0.04(+0.66%)
Aug 12, 2003 6.748 6.814 6.638 6.797 6,961,132 +0.13(+2.02%)
Aug 11, 2003 6.422 6.748 6.379 6.663 15,277,671 +0.34(+5.42%)
Aug 08, 2003 6.748 6.777 6.222 6.320 34,240,608 -1.55(-19.69%)
Aug 07, 2003 7.959 8.073 7.764 7.870 10,649,778 -0.11(-1.38%)
Aug 06, 2003 8.208 8.317 7.780 7.980 9,318,460 -0.34(-4.07%)
Aug 05, 2003 8.559 8.754 8.249 8.318 9,674,452 -0.02(-0.29%)
Aug 04, 2003 8.033 8.489 7.983 8.343 12,980,837 +0.30(+3.75%)
Aug 01, 2003 7.788 8.106 7.711 8.041 6,965,274 +0.26(+3.30%)
Jul 31, 2003 7.870 7.984 7.702 7.784 8,153,912 +0.09(+1.22%)
Jul 30, 2003 7.747 7.837 7.641 7.690 7,172,918 -0.09(-1.10%)
Jul 29, 2003 7.567 8.220 7.486 7.776 25,396,840 -0.55(-6.57%)
Jul 28, 2003 8.657 8.677 8.285 8.322 6,517,287 -0.27(-3.09%)
Jul 25, 2003 8.469 8.636 8.155 8.587 9,103,296 +0.13(+1.59%)
Jul 24, 2003 8.954 9.019 8.379 8.453 10,156,011 -0.34(-3.89%)
Jul 23, 2003 8.673 8.848 8.412 8.795 5,505,882 +0.11(+1.32%)
Jul 22, 2003 8.779 8.844 8.632 8.681 5,296,385 +0.14(+1.67%)
Jul 21, 2003 8.718 8.746 8.334 8.538 8,963,123 -0.13(-1.51%)
Jul 18, 2003 8.795 8.824 8.347 8.669 11,644,833 -0.30(-3.36%)
Jul 17, 2003 9.158 9.276 8.848 8.970 7,751,377 -0.47(-5.01%)
Jul 16, 2003 9.741 9.786 9.215 9.443 8,003,383 -0.12(-1.24%)
Jul 15, 2003 10.03 10.08 9.468 9.562 10,419,245 -0.32(-3.26%)
Jul 14, 2003 10.21 10.28 9.835 9.884 6,336,675 -0.08(-0.78%)
Jul 11, 2003 10.03 10.09 9.876 9.961 4,496,221 +0.05(+0.54%)
Jul 10, 2003 10.01 10.14 9.733 9.908 5,872,665 -0.42(-4.10%)
Jul 09, 2003 10.10 10.50 10.08 10.33 6,864,341 +0.23(+2.30%)
Jul 08, 2003 9.933 10.23 9.908 10.10 5,488,224 -0.11(-1.12%)
Jul 07, 2003 9.717 10.27 9.713 10.21 7,655,567 +0.63(+6.55%)
Jul 03, 2003 9.472 9.835 9.452 9.586 3,823,260 -0.11(-1.14%)
Jul 02, 2003 9.815 9.941 9.566 9.696 7,707,450 -0.03(-0.29%)
Jul 01, 2003 9.223 9.737 9.138 9.725 8,876,250 +0.38(+4.10%)
Jun 30, 2003 9.321 9.505 9.215 9.342 5,002,959 +0.13(+1.46%)
Jun 27, 2003 9.476 9.562 9.154 9.207 6,437,608 -0.16(-1.70%)
Jun 26, 2003 9.382 9.492 9.089 9.366 8,724,305 +0.01(+0.13%)
Jun 25, 2003 9.317 9.696 9.280 9.354 9,648,074 +0.06(+0.66%)
Jun 24, 2003 9.256 9.460 8.995 9.293 9,204,338 -0.02(-0.22%)
Jun 23, 2003 9.647 9.696 9.121 9.313 6,687,871 -0.34(-3.55%)
Jun 20, 2003 9.863 9.868 9.501 9.655 8,606,041 -0.10(-1.05%)
Jun 19, 2003 10.43 10.49 9.704 9.757 10,834,968 -0.63(-6.08%)
Jun 18, 2003 9.908 10.59 9.827 10.39 10,202,118 +0.38(+3.83%)
Jun 17, 2003 9.998 10.07 9.704 10.01 9,086,183 +0.23(+2.38%)
Jun 16, 2003 9.684 9.896 9.044 9.774 17,314,432 +0.20(+2.13%)
Jun 13, 2003 9.929 10.21 9.501 9.570 16,596,345 -0.81(-7.78%)
Jun 12, 2003 10.61 10.72 10.34 10.38 9,508,773 -0.16(-1.51%)
Jun 11, 2003 10.46 10.63 10.28 10.54 8,576,938 +0.01(+0.08%)
Jun 10, 2003 10.38 10.54 10.26 10.53 5,122,314 +0.15(+1.45%)
Jun 09, 2003 10.44 10.71 10.22 10.38 6,541,376 -0.13(-1.20%)
Jun 06, 2003 11.26 11.31 10.42 10.50 12,569,910 -0.33(-3.05%)
Jun 05, 2003 10.39 10.87 10.25 10.83 10,986,259 +0.30(+2.86%)
Jun 04, 2003 10.25 10.54 10.10 10.53 10,687,383 +0.24(+2.38%)
Jun 03, 2003 9.965 10.59 9.843 10.29 14,519,036 +0.21(+2.06%)
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.