Skip to main content

NVIDIA Corp (NQ: NVDA )

114.23 -1.36 (-1.17%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.0713 0.0723 0.0698 0.0705 899,809,408 +0.00(+1.22%)
Jul 30, 2003 0.0702 0.0710 0.0692 0.0697 791,553,728 -0.00(-1.10%)
Jul 29, 2003 0.0686 0.0745 0.0678 0.0705 2,802,619,904 -0.00(-6.57%)
Jul 28, 2003 0.0784 0.0786 0.0751 0.0754 719,202,816 -0.00(-3.09%)
Jul 25, 2003 0.0767 0.0783 0.0739 0.0778 1,004,576,896 +0.00(+1.59%)
Jul 24, 2003 0.0811 0.0817 0.0759 0.0766 1,120,747,264 -0.00(-3.89%)
Jul 23, 2003 0.0786 0.0802 0.0762 0.0797 607,591,168 +0.00(+1.32%)
Jul 22, 2003 0.0796 0.0801 0.0782 0.0787 584,472,576 +0.00(+1.67%)
Jul 21, 2003 0.0790 0.0793 0.0755 0.0774 989,108,352 -0.00(-1.51%)
Jul 18, 2003 0.0797 0.0800 0.0756 0.0786 1,285,043,328 -0.00(-3.36%)
Jul 17, 2003 0.0830 0.0841 0.0802 0.0813 855,388,480 -0.00(-5.01%)
Jul 16, 2003 0.0883 0.0887 0.0835 0.0856 883,198,208 -0.00(-1.24%)
Jul 15, 2003 0.0909 0.0913 0.0858 0.0866 1,149,795,968 -0.00(-3.26%)
Jul 14, 2003 0.0926 0.0931 0.0891 0.0896 699,271,744 -0.00(-0.78%)
Jul 11, 2003 0.0909 0.0914 0.0895 0.0903 496,172,000 +0.00(+0.54%)
Jul 10, 2003 0.0907 0.0919 0.0882 0.0898 648,066,816 -0.00(-4.10%)
Jul 09, 2003 0.0915 0.0951 0.0913 0.0936 757,501,248 +0.00(+2.30%)
Jul 08, 2003 0.0900 0.0927 0.0898 0.0915 605,642,560 -0.00(-1.12%)
Jul 07, 2003 0.0881 0.0930 0.0880 0.0926 844,815,552 +0.01(+6.55%)
Jul 03, 2003 0.0858 0.0891 0.0856 0.0869 421,908,576 -0.00(-1.14%)
Jul 02, 2003 0.0889 0.0901 0.0867 0.0879 850,541,056 -0.00(-0.29%)
Jul 01, 2003 0.0836 0.0882 0.0828 0.0881 979,521,728 +0.00(+4.10%)
Jun 30, 2003 0.0845 0.0861 0.0835 0.0847 552,092,096 +0.00(+1.46%)
Jun 27, 2003 0.0859 0.0866 0.0830 0.0834 710,410,048 -0.00(-1.70%)
Jun 26, 2003 0.0850 0.0860 0.0824 0.0849 962,754,112 +0.00(+0.13%)
Jun 25, 2003 0.0844 0.0879 0.0841 0.0848 1,064,694,912 +0.00(+0.66%)
Jun 24, 2003 0.0839 0.0857 0.0815 0.0842 1,015,727,232 -0.00(-0.22%)
Jun 23, 2003 0.0874 0.0879 0.0827 0.0844 738,027,264 -0.00(-3.55%)
Jun 20, 2003 0.0894 0.0894 0.0861 0.0875 949,703,296 -0.00(-1.05%)
Jun 19, 2003 0.0946 0.0950 0.0879 0.0884 1,195,672,320 -0.01(-6.08%)
Jun 18, 2003 0.0898 0.0960 0.0890 0.0941 1,125,835,264 +0.00(+3.83%)
Jun 17, 2003 0.0906 0.0913 0.0879 0.0907 1,002,688,448 +0.00(+2.38%)
Jun 16, 2003 0.0878 0.0897 0.0820 0.0886 1,910,701,184 +0.00(+2.13%)
Jun 13, 2003 0.0900 0.0926 0.0861 0.0867 1,831,458,048 -0.01(-7.78%)
Jun 12, 2003 0.0961 0.0972 0.0937 0.0940 1,049,322,560 -0.00(-1.51%)
Jun 11, 2003 0.0948 0.0963 0.0931 0.0955 946,491,712 +0.00(+0.08%)
Jun 10, 2003 0.0940 0.0955 0.0930 0.0954 565,263,168 +0.00(+1.45%)
Jun 09, 2003 0.0946 0.0970 0.0926 0.0940 721,861,120 -0.00(-1.20%)
Jun 06, 2003 0.1020 0.1025 0.0944 0.0952 1,387,128,448 -0.00(-3.05%)
Jun 05, 2003 0.0942 0.0985 0.0929 0.0982 1,212,367,744 +0.00(+2.87%)
Jun 04, 2003 0.0929 0.0955 0.0915 0.0954 1,179,385,856 +0.00(+2.38%)
Jun 03, 2003 0.0903 0.0960 0.0892 0.0932 1,602,220,544 +0.00(+2.06%)
Jun 02, 2003 0.0987 0.0993 0.0907 0.0913 1,571,463,936 -0.01(-5.54%)
May 30, 2003 0.0979 0.0984 0.0955 0.0967 2,147,805,184 +0.01(+8.10%)
May 29, 2003 0.0837 0.0923 0.0835 0.0895 2,304,475,392 +0.01(+6.84%)
May 28, 2003 0.0837 0.0846 0.0817 0.0837 1,242,378,624 -0.00(-0.26%)
May 27, 2003 0.0763 0.0842 0.0748 0.0839 1,683,592,832 +0.01(+8.86%)
May 23, 2003 0.0776 0.0791 0.0768 0.0771 872,348,544 -0.00(-0.52%)
May 22, 2003 0.0774 0.0782 0.0756 0.0775 894,817,600 +0.00(+0.33%)
May 21, 2003 0.0747 0.0773 0.0743 0.0773 913,497,728 +0.00(+3.51%)
May 20, 2003 0.0742 0.0752 0.0739 0.0746 889,549,184 +0.00(+1.56%)
May 19, 2003 0.0775 0.0783 0.0732 0.0735 1,226,910,080 -0.01(-6.44%)
May 16, 2003 0.0769 0.0799 0.0767 0.0786 1,026,540,800 +0.00(+0.95%)
May 15, 2003 0.0763 0.0780 0.0759 0.0778 1,112,964,864 +0.00(+3.44%)
May 14, 2003 0.0756 0.0765 0.0743 0.0752 970,837,184 -0.00(-0.10%)
May 13, 2003 0.0740 0.0765 0.0737 0.0753 1,836,473,856 -0.00(-1.88%)
May 12, 2003 0.0791 0.0809 0.0761 0.0767 3,026,841,600 -0.00(-2.81%)
May 09, 2003 0.0696 0.0796 0.0676 0.0790 670,966,784 +0.02(+33.06%)
May 08, 2003 0.0586 0.0617 0.0578 0.0593 2,129,245,440 +0.00(+0.06%)
May 07, 2003 0.0594 0.0608 0.0583 0.0593 903,261,568 -0.00(-1.59%)
May 06, 2003 0.0599 0.0618 0.0589 0.0603 1,150,180,864 +0.00(+0.12%)
May 05, 2003 0.0593 0.0630 0.0583 0.0602 1,583,444,224 +0.00(+2.45%)
May 02, 2003 0.0540 0.0591 0.0537 0.0587 1,699,710,848 +0.01(+10.26%)
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.