Skip to main content

NVIDIA Corp (NQ: NVDA )

180.97 +10.11 (+5.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.369 2.376 2.339 2.359 6,871,188 -0.01(-0.47%)
Nov 26, 2003 2.407 2.414 2.326 2.370 14,287,288 +0.00(+0.09%)
Nov 25, 2003 2.338 2.388 2.311 2.368 26,199,524 +0.04(+1.72%)
Nov 24, 2003 2.217 2.333 2.201 2.328 31,351,196 +0.14(+6.51%)
Nov 21, 2003 2.187 2.217 2.154 2.186 17,903,236 -0.00(-0.05%)
Nov 20, 2003 2.211 2.260 2.178 2.187 24,608,360 -0.06(-2.67%)
Nov 19, 2003 2.201 2.256 2.193 2.247 18,916,428 +0.06(+2.80%)
Nov 18, 2003 2.272 2.300 2.178 2.186 33,021,744 -0.03(-1.45%)
Nov 17, 2003 2.199 2.244 2.178 2.218 19,753,424 -0.02(-1.06%)
Nov 14, 2003 2.389 2.389 2.234 2.241 29,558,980 -0.14(-5.91%)
Nov 13, 2003 2.381 2.416 2.368 2.382 19,319,620 +0.00(+0.05%)
Nov 12, 2003 2.342 2.389 2.331 2.381 20,549,988 +0.03(+1.32%)
Nov 11, 2003 2.356 2.397 2.308 2.350 26,619,280 -0.06(-2.49%)
Nov 10, 2003 2.424 2.458 2.396 2.410 40,296,436 -0.01(-0.28%)
Nov 07, 2003 2.407 2.451 2.356 2.417 143,062,640 +0.40(+19.70%)
Nov 06, 2003 2.046 2.056 1.982 2.019 38,442,752 +0.00(+0.17%)
Nov 05, 2003 1.967 2.036 1.934 2.016 29,378,936 +0.01(+0.39%)
Nov 04, 2003 2.044 2.050 1.994 2.008 23,308,516 -0.02(-0.93%)
Nov 03, 2003 1.954 2.039 1.946 2.027 21,476,068 +0.06(+3.17%)
Oct 31, 2003 2.011 2.028 1.933 1.964 19,914,688 -0.04(-2.00%)
Oct 30, 2003 2.031 2.080 1.990 2.004 17,804,440 -0.03(-1.31%)
Oct 29, 2003 1.971 2.056 1.970 2.031 16,452,368 +0.00(+0.00%)
Oct 28, 2003 1.937 2.042 1.928 2.031 31,862,740 +0.12(+6.28%)
Oct 27, 2003 1.911 1.933 1.898 1.911 8,485,200 +0.01(+0.53%)
Oct 24, 2003 1.889 1.918 1.871 1.901 14,913,600 -0.01(-0.35%)
Oct 23, 2003 1.889 1.944 1.886 1.908 15,076,400 -0.01(-0.46%)
Oct 22, 2003 1.920 1.964 1.907 1.917 20,729,600 -0.03(-1.71%)
Oct 21, 2003 1.927 1.987 1.900 1.950 25,266,016 +0.06(+3.05%)
Oct 20, 2003 1.852 1.894 1.841 1.892 15,484,520 +0.04(+2.22%)
Oct 17, 2003 1.900 1.937 1.849 1.851 15,320,960 -0.06(-2.91%)
Oct 16, 2003 1.888 1.918 1.870 1.907 12,639,468 +0.02(+1.00%)
Oct 15, 2003 1.934 1.970 1.876 1.888 23,437,776 -0.02(-1.28%)
Oct 14, 2003 1.858 1.918 1.847 1.912 20,768,892 +0.03(+1.83%)
Oct 13, 2003 1.880 1.917 1.866 1.878 14,491,092 +0.02(+1.02%)
Oct 10, 2003 1.856 1.872 1.833 1.859 13,747,756 +0.03(+1.76%)
Oct 09, 2003 1.828 1.898 1.812 1.827 28,394,236 +0.03(+1.42%)
Oct 08, 2003 1.867 1.883 1.790 1.801 24,501,716 -0.07(-3.51%)
Oct 07, 2003 1.850 1.867 1.824 1.867 17,013,688 +0.02(+0.90%)
Oct 06, 2003 1.868 1.887 1.834 1.850 12,425,152 -0.01(-0.77%)
Oct 03, 2003 1.867 1.911 1.834 1.864 28,738,200 +0.05(+2.63%)
Oct 02, 2003 1.778 1.842 1.772 1.817 27,576,688 +0.03(+1.55%)
Oct 01, 2003 1.778 1.810 1.773 1.789 29,193,632 +0.01(+0.81%)
Sep 30, 2003 1.757 1.834 1.750 1.774 33,960,140 +0.00(+0.13%)
Sep 29, 2003 1.779 1.842 1.744 1.772 64,459,732 -0.10(-5.40%)
Sep 26, 2003 1.942 1.948 1.848 1.873 29,820,064 -0.07(-3.82%)
Sep 25, 2003 1.991 2.027 1.939 1.948 24,416,860 -0.03(-1.46%)
Sep 24, 2003 2.092 2.111 1.978 1.977 52,644,956 -0.16(-7.54%)
Sep 23, 2003 2.121 2.150 2.093 2.138 20,840,344 +0.02(+0.94%)
Sep 22, 2003 2.161 2.166 2.100 2.118 24,487,332 -0.09(-3.93%)
Sep 19, 2003 2.248 2.262 2.184 2.204 21,572,868 -0.02(-0.80%)
Sep 18, 2003 2.193 2.223 2.169 2.222 20,119,152 +0.02(+0.76%)
Sep 17, 2003 2.193 2.248 2.176 2.206 30,092,144 +0.03(+1.17%)
Sep 16, 2003 2.119 2.187 2.119 2.180 20,689,672 +0.07(+3.10%)
Sep 15, 2003 2.168 2.179 2.107 2.114 19,881,200 -0.04(-1.65%)
Sep 12, 2003 2.101 2.197 2.078 2.150 38,778,000 +0.03(+1.47%)
Sep 11, 2003 2.176 2.239 2.033 2.119 87,142,400 -0.03(-1.29%)
Sep 10, 2003 2.239 2.299 2.129 2.147 46,029,600 -0.16(-6.85%)
Sep 09, 2003 2.111 2.386 2.082 2.304 83,030,000 +0.13(+6.14%)
Sep 08, 2003 2.109 2.196 2.083 2.171 50,356,000 +0.10(+4.60%)
Sep 05, 2003 1.984 2.122 1.961 2.076 39,958,000 +0.09(+4.77%)
Sep 04, 2003 1.970 2.028 1.956 1.981 24,938,400 +0.02(+0.96%)
Sep 03, 2003 2.031 2.037 1.952 1.962 28,342,800 -0.04(-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.