Skip to main content

NVIDIA Corp (NQ: NVDA )

158.68 +0.41 (+0.26%)
Streaming Delayed Price Updated: 10:28 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.303 7.446 7.275 7.414 4,851,480 +0.10(+1.34%)
Aug 28, 2003 7.585 7.626 7.230 7.316 7,524,599 -0.20(-2.61%)
Aug 27, 2003 7.340 7.589 7.263 7.512 5,171,187 +0.22(+3.02%)
Aug 26, 2003 7.316 7.426 7.091 7.291 6,980,498 -0.12(-1.60%)
Aug 25, 2003 7.593 7.593 7.343 7.410 3,953,252 -0.04(-0.55%)
Aug 22, 2003 7.842 7.948 7.446 7.450 9,102,654 +0.05(+0.71%)
Aug 21, 2003 7.375 7.467 7.263 7.398 5,899,595 +0.20(+2.73%)
Aug 20, 2003 7.201 7.336 7.042 7.201 7,924,477 -0.10(-1.40%)
Aug 19, 2003 6.936 7.344 6.932 7.303 12,753,627 +0.52(+7.64%)
Aug 18, 2003 6.695 6.785 6.577 6.785 6,533,236 +0.20(+2.97%)
Aug 15, 2003 6.569 6.630 6.528 6.589 1,976,843 -0.02(-0.31%)
Aug 14, 2003 6.618 6.716 6.536 6.610 13,891,827 -0.24(-3.46%)
Aug 13, 2003 6.830 6.957 6.659 6.846 6,299,801 +0.04(+0.66%)
Aug 12, 2003 6.753 6.818 6.642 6.802 6,956,643 +0.13(+2.02%)
Aug 11, 2003 6.426 6.753 6.383 6.667 15,267,818 +0.34(+5.42%)
Aug 08, 2003 6.753 6.781 6.226 6.324 34,218,528 -1.55(-19.69%)
Aug 07, 2003 7.964 8.079 7.769 7.875 10,642,910 -0.11(-1.38%)
Aug 06, 2003 8.213 8.323 7.785 7.985 9,312,451 -0.34(-4.07%)
Aug 05, 2003 8.564 8.760 8.254 8.323 9,668,213 -0.02(-0.29%)
Aug 04, 2003 8.038 8.495 7.988 8.348 12,972,466 +0.30(+3.75%)
Aug 01, 2003 7.793 8.111 7.716 8.046 6,960,782 +0.26(+3.30%)
Jul 31, 2003 7.875 7.989 7.707 7.789 8,148,653 +0.09(+1.22%)
Jul 30, 2003 7.752 7.842 7.646 7.695 7,168,292 -0.09(-1.10%)
Jul 29, 2003 7.572 8.226 7.491 7.781 25,380,462 -0.55(-6.57%)
Jul 28, 2003 8.662 8.683 8.291 8.328 6,513,084 -0.27(-3.09%)
Jul 25, 2003 8.474 8.642 8.160 8.593 9,097,425 +0.13(+1.59%)
Jul 24, 2003 8.960 9.025 8.385 8.458 10,149,461 -0.34(-3.89%)
Jul 23, 2003 8.678 8.854 8.417 8.801 5,502,331 +0.11(+1.32%)
Jul 22, 2003 8.785 8.850 8.638 8.687 5,292,970 +0.14(+1.67%)
Jul 21, 2003 8.723 8.752 8.340 8.544 8,957,342 -0.13(-1.51%)
Jul 18, 2003 8.801 8.829 8.352 8.674 11,637,323 -0.30(-3.36%)
Jul 17, 2003 9.164 9.282 8.854 8.976 7,746,378 -0.47(-5.01%)
Jul 16, 2003 9.747 9.792 9.221 9.450 7,998,222 -0.12(-1.24%)
Jul 15, 2003 10.04 10.08 9.474 9.568 10,412,525 -0.32(-3.26%)
Jul 14, 2003 10.22 10.28 9.841 9.890 6,332,588 -0.08(-0.78%)
Jul 11, 2003 10.03 10.09 9.882 9.968 4,493,322 +0.05(+0.54%)
Jul 10, 2003 10.02 10.15 9.740 9.915 5,868,877 -0.42(-4.10%)
Jul 09, 2003 10.10 10.51 10.08 10.34 6,859,914 +0.23(+2.30%)
Jul 08, 2003 9.939 10.24 9.915 10.11 5,484,685 -0.11(-1.12%)
Jul 07, 2003 9.723 10.27 9.719 10.22 7,650,629 +0.63(+6.55%)
Jul 03, 2003 9.478 9.841 9.458 9.592 3,820,794 -0.11(-1.14%)
Jul 02, 2003 9.821 9.947 9.572 9.703 7,702,480 -0.03(-0.29%)
Jul 01, 2003 9.229 9.743 9.144 9.731 8,870,526 +0.38(+4.10%)
Jun 30, 2003 9.327 9.511 9.221 9.348 4,999,733 +0.13(+1.46%)
Jun 27, 2003 9.482 9.568 9.160 9.213 6,433,457 -0.16(-1.70%)
Jun 26, 2003 9.388 9.499 9.095 9.372 8,718,679 +0.01(+0.13%)
Jun 25, 2003 9.323 9.703 9.286 9.360 9,641,852 +0.06(+0.66%)
Jun 24, 2003 9.262 9.466 9.001 9.299 9,198,402 -0.02(-0.22%)
Jun 23, 2003 9.654 9.703 9.127 9.319 6,683,558 -0.34(-3.55%)
Jun 20, 2003 9.870 9.874 9.507 9.662 8,600,491 -0.10(-1.05%)
Jun 19, 2003 10.44 10.50 9.711 9.764 10,827,980 -0.63(-6.08%)
Jun 18, 2003 9.915 10.60 9.833 10.40 10,195,538 +0.38(+3.83%)
Jun 17, 2003 10.00 10.08 9.711 10.01 9,080,323 +0.23(+2.38%)
Jun 16, 2003 9.690 9.902 9.050 9.780 17,303,266 +0.20(+2.13%)
Jun 13, 2003 9.935 10.22 9.507 9.576 16,585,641 -0.81(-7.78%)
Jun 12, 2003 10.62 10.73 10.35 10.38 9,502,641 -0.16(-1.51%)
Jun 11, 2003 10.47 10.64 10.28 10.54 8,571,407 +0.01(+0.08%)
Jun 10, 2003 10.38 10.54 10.27 10.53 5,119,010 +0.15(+1.45%)
Jun 09, 2003 10.45 10.71 10.22 10.38 6,537,157 -0.13(-1.20%)
Jun 06, 2003 11.27 11.32 10.43 10.51 12,561,803 -0.33(-3.05%)
Jun 05, 2003 10.40 10.88 10.26 10.84 10,979,174 +0.30(+2.86%)
Jun 04, 2003 10.26 10.55 10.10 10.54 10,680,490 +0.24(+2.38%)
Jun 03, 2003 9.972 10.60 9.849 10.29 14,509,672 +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.