NVIDIA Corp (NQ: NVDA )

218.62 USD +1.16 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.956 8.111 7.924 8.076 4,453,800 +0.11(+1.34%)
Aug 28, 2003 8.262 8.307 7.876 7.969 6,907,800 -0.21(-2.61%)
Aug 27, 2003 7.996 8.267 7.911 8.182 4,747,300 +0.24(+3.02%)
Aug 26, 2003 7.969 8.089 7.724 7.942 6,408,300 -0.13(-1.60%)
Aug 25, 2003 8.271 8.271 7.998 8.071 3,629,200 -0.04(-0.55%)
Aug 22, 2003 8.542 8.658 8.111 8.116 8,356,500 +0.06(+0.71%)
Aug 21, 2003 8.033 8.133 7.911 8.058 5,416,000 +0.21(+2.73%)
Aug 20, 2003 7.844 7.991 7.671 7.844 7,274,900 -0.11(-1.40%)
Aug 19, 2003 7.556 8.000 7.551 7.956 11,708,200 +0.56(+7.64%)
Aug 18, 2003 7.293 7.391 7.164 7.391 5,997,700 +0.21(+2.97%)
Aug 15, 2003 7.156 7.222 7.111 7.178 1,814,800 -0.02(-0.31%)
Aug 14, 2003 7.209 7.316 7.120 7.200 12,753,100 -0.26(-3.46%)
Aug 13, 2003 7.440 7.578 7.253 7.458 5,783,400 +0.05(+0.66%)
Aug 12, 2003 7.356 7.427 7.236 7.409 6,386,400 +0.15(+2.02%)
Aug 11, 2003 7.000 7.356 6.953 7.262 14,016,300 +0.37(+5.42%)
Aug 08, 2003 7.356 7.387 6.782 6.889 31,413,600 -1.69(-19.69%)
Aug 07, 2003 8.676 8.800 8.462 8.578 9,770,500 -0.12(-1.38%)
Aug 06, 2003 8.947 9.066 8.480 8.698 8,549,100 -0.37(-4.07%)
Aug 05, 2003 9.329 9.542 8.991 9.067 8,875,700 -0.03(-0.29%)
Aug 04, 2003 8.756 9.253 8.701 9.093 11,909,100 +0.33(+3.75%)
Aug 01, 2003 8.489 8.836 8.404 8.764 6,390,200 +0.28(+3.30%)
Jul 31, 2003 8.578 8.702 8.396 8.484 7,480,700 +0.10(+1.22%)
Jul 30, 2003 8.444 8.542 8.329 8.382 6,580,700 -0.09(-1.10%)
Jul 29, 2003 8.248 8.960 8.160 8.476 23,300,000 -0.60(-6.57%)
Jul 28, 2003 9.436 9.458 9.031 9.071 5,979,200 -0.29(-3.09%)
Jul 25, 2003 9.231 9.413 8.889 9.360 8,351,700 +0.15(+1.59%)
Jul 24, 2003 9.760 9.831 9.133 9.213 9,317,500 -0.37(-3.89%)
Jul 23, 2003 9.453 9.644 9.169 9.587 5,051,300 +0.12(+1.32%)
Jul 22, 2003 9.569 9.640 9.409 9.462 4,859,100 +0.16(+1.67%)
Jul 21, 2003 9.502 9.533 9.084 9.307 8,223,100 -0.14(-1.51%)
Jul 18, 2003 9.587 9.618 9.098 9.449 10,683,400 -0.33(-3.36%)
Jul 17, 2003 9.982 10.11 9.644 9.778 7,111,400 -0.52(-5.01%)
Jul 16, 2003 10.62 10.67 10.04 10.29 7,342,600 -0.13(-1.24%)
Jul 15, 2003 10.93 10.98 10.32 10.42 9,559,000 -0.35(-3.26%)
Jul 14, 2003 11.13 11.20 10.72 10.77 5,813,500 -0.08(-0.78%)
Jul 11, 2003 10.93 11.00 10.76 10.86 4,125,000 +0.06(+0.54%)
Jul 10, 2003 10.91 11.05 10.61 10.80 5,387,800 -0.46(-4.10%)
Jul 09, 2003 11.00 11.44 10.98 11.26 6,297,600 +0.25(+2.30%)
Jul 08, 2003 10.83 11.16 10.80 11.01 5,035,100 -0.12(-1.12%)
Jul 07, 2003 10.59 11.19 10.59 11.13 7,023,500 +0.68(+6.55%)
Jul 03, 2003 10.32 10.72 10.30 10.45 3,507,600 -0.12(-1.14%)
Jul 02, 2003 10.70 10.84 10.43 10.57 7,071,100 -0.03(-0.29%)
Jul 01, 2003 10.05 10.61 9.960 10.60 8,143,400 +0.42(+4.10%)
Jun 30, 2003 10.16 10.36 10.04 10.18 4,589,900 +0.15(+1.46%)
Jun 27, 2003 10.33 10.42 9.978 10.04 5,906,100 -0.17(-1.70%)
Jun 26, 2003 10.23 10.35 9.907 10.21 8,004,000 +0.01(+0.13%)
Jun 25, 2003 10.16 10.57 10.12 10.20 8,851,500 +0.07(+0.66%)
Jun 24, 2003 10.09 10.31 9.804 10.13 8,444,400 -0.02(-0.22%)
Jun 23, 2003 10.52 10.57 9.942 10.15 6,135,700 -0.37(-3.55%)
Jun 20, 2003 10.75 10.76 10.36 10.52 7,895,500 -0.11(-1.05%)
Jun 19, 2003 11.37 11.43 10.58 10.64 9,940,400 -0.69(-6.08%)
Jun 18, 2003 10.80 11.54 10.71 11.32 9,359,800 +0.42(+3.83%)
Jun 17, 2003 10.90 10.98 10.58 10.91 8,336,000 +0.25(+2.38%)
Jun 16, 2003 10.56 10.79 9.858 10.65 15,884,900 +0.22(+2.13%)
Jun 13, 2003 10.82 11.13 10.36 10.43 15,226,100 -0.88(-7.78%)
Jun 12, 2003 11.56 11.69 11.28 11.31 8,723,700 -0.17(-1.51%)
Jun 11, 2003 11.40 11.59 11.20 11.48 7,868,800 +0.01(+0.08%)
Jun 10, 2003 11.31 11.48 11.19 11.48 4,699,400 +0.16(+1.45%)
Jun 09, 2003 11.38 11.67 11.14 11.31 6,001,300 -0.14(-1.20%)
Jun 06, 2003 12.27 12.33 11.36 11.45 11,532,100 -0.36(-3.05%)
Jun 05, 2003 11.33 11.85 11.18 11.81 10,079,200 +0.33(+2.86%)
Jun 04, 2003 11.18 11.49 11.00 11.48 9,805,000 +0.27(+2.38%)
Jun 03, 2003 10.86 11.55 10.73 11.21 13,320,300 +0.23(+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.