Skip to main content

NVIDIA Corp (NQ: NVDA )

114.12 -1.47 (-1.27%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 0.0661 0.0674 0.0659 0.0671 535,723,264 +0.00(+1.34%)
Aug 28, 2003 0.0687 0.0691 0.0655 0.0663 830,901,504 -0.00(-2.61%)
Aug 27, 2003 0.0665 0.0687 0.0658 0.0680 571,026,816 +0.00(+3.02%)
Aug 26, 2003 0.0663 0.0672 0.0642 0.0660 770,819,392 -0.00(-1.60%)
Aug 25, 2003 0.0688 0.0688 0.0665 0.0671 436,536,640 -0.00(-0.55%)
Aug 22, 2003 0.0710 0.0720 0.0674 0.0675 1,005,157,760 +0.00(+0.71%)
Aug 21, 2003 0.0668 0.0676 0.0658 0.0670 651,461,056 +0.00(+2.73%)
Aug 20, 2003 0.0652 0.0664 0.0638 0.0652 875,057,984 -0.00(-1.40%)
Aug 19, 2003 0.0628 0.0665 0.0628 0.0661 1,408,315,392 +0.00(+7.64%)
Aug 18, 2003 0.0606 0.0614 0.0596 0.0614 721,430,592 +0.00(+2.97%)
Aug 15, 2003 0.0595 0.0600 0.0591 0.0597 218,292,384 -0.00(-0.31%)
Aug 14, 2003 0.0599 0.0608 0.0592 0.0599 1,534,000,768 -0.00(-3.46%)
Aug 13, 2003 0.0619 0.0630 0.0603 0.0620 695,653,568 +0.00(+0.66%)
Aug 12, 2003 0.0612 0.0617 0.0602 0.0616 768,185,152 +0.00(+2.02%)
Aug 11, 2003 0.0582 0.0612 0.0578 0.0604 1,685,944,192 +0.00(+5.42%)
Aug 08, 2003 0.0612 0.0614 0.0564 0.0573 3,778,570,496 -0.01(-19.69%)
Aug 07, 2003 0.0721 0.0732 0.0704 0.0713 1,175,240,064 -0.00(-1.38%)
Aug 06, 2003 0.0744 0.0754 0.0705 0.0723 1,028,324,544 -0.00(-4.07%)
Aug 05, 2003 0.0776 0.0793 0.0747 0.0754 1,067,609,472 -0.00(-0.29%)
Aug 04, 2003 0.0728 0.0769 0.0723 0.0756 1,432,480,640 +0.00(+3.75%)
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.