Skip to main content

NVIDIA Corp (NQ: NVDA )

156.39 -1.88 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.449 6.735 6.425 6.514 9,250,478 +0.01(+0.13%)
Sep 29, 2003 6.531 6.763 6.404 6.506 17,558,328 -0.37(-5.40%)
Sep 26, 2003 7.130 7.151 6.784 6.877 8,122,753 -0.27(-3.82%)
Sep 25, 2003 7.310 7.440 7.118 7.151 6,650,962 -0.11(-1.46%)
Sep 24, 2003 7.681 7.750 7.261 7.257 14,340,076 -0.59(-7.54%)
Sep 23, 2003 7.787 7.893 7.685 7.848 5,676,747 +0.07(+0.94%)
Sep 22, 2003 7.934 7.950 7.709 7.775 6,670,158 -0.32(-3.93%)
Sep 19, 2003 8.254 8.305 8.019 8.093 5,876,281 -0.07(-0.80%)
Sep 18, 2003 8.052 8.162 7.962 8.158 5,480,300 +0.06(+0.76%)
Sep 17, 2003 8.052 8.252 7.987 8.097 8,196,865 +0.09(+1.17%)
Sep 16, 2003 7.779 8.027 7.779 8.003 5,635,705 +0.24(+3.10%)
Sep 15, 2003 7.958 8.000 7.734 7.763 5,415,484 -0.13(-1.65%)
Sep 12, 2003 7.714 8.064 7.628 7.893 10,562,825 +0.11(+1.47%)
Sep 11, 2003 7.987 8.219 7.465 7.779 23,736,912 -0.10(-1.29%)
Sep 10, 2003 8.219 8.440 7.816 7.881 12,538,105 -0.58(-6.85%)
Sep 09, 2003 7.750 8.758 7.644 8.460 22,616,726 +0.49(+6.14%)
Sep 08, 2003 7.742 8.060 7.648 7.971 13,716,582 +0.35(+4.60%)
Sep 05, 2003 7.285 7.791 7.200 7.620 10,884,248 +0.35(+4.77%)
Sep 04, 2003 7.232 7.444 7.179 7.273 6,793,026 +0.07(+0.96%)
Sep 03, 2003 7.457 7.477 7.167 7.204 7,720,358 -0.14(-1.94%)
Sep 02, 2003 7.542 7.607 7.310 7.346 6,486,203 -0.07(-0.88%)
Aug 29, 2003 7.302 7.444 7.273 7.412 4,852,721 +0.10(+1.34%)
Aug 28, 2003 7.583 7.624 7.228 7.314 7,526,523 -0.20(-2.61%)
Aug 27, 2003 7.338 7.587 7.261 7.510 5,172,510 +0.22(+3.02%)
Aug 26, 2003 7.314 7.424 7.089 7.289 6,982,284 -0.12(-1.60%)
Aug 25, 2003 7.591 7.591 7.341 7.408 3,954,263 -0.04(-0.55%)
Aug 22, 2003 7.840 7.946 7.444 7.448 9,104,982 +0.05(+0.71%)
Aug 21, 2003 7.373 7.465 7.261 7.396 5,901,105 +0.20(+2.73%)
Aug 20, 2003 7.200 7.334 7.040 7.200 7,926,504 -0.10(-1.40%)
Aug 19, 2003 6.934 7.342 6.930 7.302 12,756,890 +0.52(+7.64%)
Aug 18, 2003 6.694 6.784 6.575 6.784 6,534,907 +0.20(+2.97%)
Aug 15, 2003 6.567 6.629 6.527 6.588 1,977,349 -0.02(-0.31%)
Aug 14, 2003 6.616 6.714 6.535 6.608 13,895,380 -0.24(-3.46%)
Aug 13, 2003 6.828 6.955 6.657 6.845 6,301,412 +0.04(+0.66%)
Aug 12, 2003 6.751 6.816 6.641 6.800 6,958,422 +0.13(+2.02%)
Aug 11, 2003 6.425 6.751 6.382 6.665 15,271,724 +0.34(+5.42%)
Aug 08, 2003 6.751 6.779 6.225 6.323 34,227,280 -1.55(-19.69%)
Aug 07, 2003 7.962 8.077 7.767 7.873 10,645,632 -0.11(-1.38%)
Aug 06, 2003 8.211 8.321 7.783 7.983 9,314,833 -0.34(-4.07%)
Aug 05, 2003 8.562 8.758 8.252 8.321 9,670,686 -0.02(-0.29%)
Aug 04, 2003 8.036 8.493 7.986 8.346 12,975,784 +0.30(+3.75%)
Aug 01, 2003 7.791 8.109 7.714 8.044 6,962,563 +0.26(+3.30%)
Jul 31, 2003 7.873 7.987 7.705 7.787 8,150,737 +0.09(+1.22%)
Jul 30, 2003 7.750 7.840 7.644 7.693 7,170,125 -0.09(-1.10%)
Jul 29, 2003 7.570 8.223 7.489 7.779 25,386,954 -0.55(-6.57%)
Jul 28, 2003 8.660 8.680 8.289 8.325 6,514,750 -0.27(-3.09%)
Jul 25, 2003 8.472 8.639 8.158 8.591 9,099,752 +0.13(+1.59%)
Jul 24, 2003 8.958 9.023 8.383 8.456 10,152,058 -0.34(-3.89%)
Jul 23, 2003 8.676 8.852 8.415 8.799 5,503,739 +0.11(+1.32%)
Jul 22, 2003 8.782 8.848 8.635 8.684 5,294,324 +0.14(+1.67%)
Jul 21, 2003 8.721 8.750 8.338 8.542 8,959,634 -0.13(-1.51%)
Jul 18, 2003 8.799 8.827 8.350 8.672 11,640,300 -0.30(-3.36%)
Jul 17, 2003 9.162 9.280 8.852 8.974 7,748,360 -0.47(-5.01%)
Jul 16, 2003 9.745 9.790 9.219 9.447 8,000,268 -0.12(-1.24%)
Jul 15, 2003 10.03 10.08 9.472 9.565 10,415,189 -0.32(-3.26%)
Jul 14, 2003 10.22 10.28 9.839 9.888 6,334,208 -0.08(-0.78%)
Jul 11, 2003 10.03 10.09 9.880 9.965 4,494,471 +0.05(+0.54%)
Jul 10, 2003 10.01 10.14 9.737 9.912 5,870,379 -0.42(-4.10%)
Jul 09, 2003 10.10 10.50 10.08 10.34 6,861,669 +0.23(+2.30%)
Jul 08, 2003 9.937 10.24 9.912 10.10 5,486,088 -0.11(-1.12%)
Jul 07, 2003 9.720 10.27 9.716 10.22 7,652,587 +0.63(+6.55%)
Jul 03, 2003 9.476 9.839 9.455 9.590 3,821,771 -0.11(-1.14%)
Jul 02, 2003 9.818 9.945 9.570 9.700 7,704,450 -0.03(-0.29%)
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.