Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.0713 0.0723 0.0698 0.0705 899,812,544 +0.00(+1.22%)
Jul 30, 2003 0.0702 0.0710 0.0692 0.0697 791,556,480 -0.00(-1.10%)
Jul 29, 2003 0.0686 0.0745 0.0678 0.0705 2,802,629,632 -0.00(-6.57%)
Jul 28, 2003 0.0784 0.0786 0.0751 0.0754 719,205,312 -0.00(-3.09%)
Jul 25, 2003 0.0767 0.0783 0.0739 0.0778 1,004,580,352 +0.00(+1.59%)
Jul 24, 2003 0.0811 0.0817 0.0759 0.0766 1,120,751,232 -0.00(-3.89%)
Jul 23, 2003 0.0786 0.0802 0.0762 0.0797 607,593,280 +0.00(+1.32%)
Jul 22, 2003 0.0796 0.0801 0.0782 0.0787 584,474,624 +0.00(+1.67%)
Jul 21, 2003 0.0790 0.0793 0.0755 0.0774 989,111,808 -0.00(-1.51%)
Jul 18, 2003 0.0797 0.0800 0.0756 0.0786 1,285,047,808 -0.00(-3.36%)
Jul 17, 2003 0.0830 0.0841 0.0802 0.0813 855,391,488 -0.00(-5.01%)
Jul 16, 2003 0.0883 0.0887 0.0835 0.0856 883,201,280 -0.00(-1.24%)
Jul 15, 2003 0.0909 0.0913 0.0858 0.0866 1,149,799,936 -0.00(-3.26%)
Jul 14, 2003 0.0926 0.0931 0.0891 0.0896 699,274,176 -0.00(-0.78%)
Jul 11, 2003 0.0909 0.0914 0.0895 0.0903 496,173,728 +0.00(+0.54%)
Jul 10, 2003 0.0907 0.0919 0.0882 0.0898 648,069,056 -0.00(-4.10%)
Jul 09, 2003 0.0915 0.0951 0.0913 0.0936 757,503,936 +0.00(+2.30%)
Jul 08, 2003 0.0900 0.0927 0.0898 0.0915 605,644,672 -0.00(-1.12%)
Jul 07, 2003 0.0881 0.0930 0.0880 0.0926 844,818,432 +0.01(+6.55%)
Jul 03, 2003 0.0858 0.0891 0.0856 0.0869 421,910,048 -0.00(-1.14%)
Jul 02, 2003 0.0889 0.0901 0.0867 0.0879 850,544,000 -0.00(-0.29%)
Jul 01, 2003 0.0836 0.0882 0.0828 0.0881 979,525,120 +0.00(+4.10%)
Jun 30, 2003 0.0845 0.0861 0.0835 0.0847 552,094,016 +0.00(+1.46%)
Jun 27, 2003 0.0859 0.0866 0.0830 0.0834 710,412,544 -0.00(-1.70%)
Jun 26, 2003 0.0850 0.0860 0.0824 0.0849 962,757,440 +0.00(+0.13%)
Jun 25, 2003 0.0844 0.0879 0.0841 0.0848 1,064,698,560 +0.00(+0.66%)
Jun 24, 2003 0.0839 0.0857 0.0815 0.0842 1,015,730,752 -0.00(-0.22%)
Jun 23, 2003 0.0874 0.0879 0.0827 0.0844 738,029,824 -0.00(-3.55%)
Jun 20, 2003 0.0894 0.0894 0.0861 0.0875 949,706,560 -0.00(-1.05%)
Jun 19, 2003 0.0946 0.0950 0.0879 0.0884 1,195,676,416 -0.01(-6.08%)
Jun 18, 2003 0.0898 0.0960 0.0890 0.0941 1,125,839,232 +0.00(+3.83%)
Jun 17, 2003 0.0906 0.0913 0.0879 0.0907 1,002,691,904 +0.00(+2.38%)
Jun 16, 2003 0.0878 0.0897 0.0820 0.0886 1,910,707,840 +0.00(+2.13%)
Jun 13, 2003 0.0900 0.0926 0.0861 0.0867 1,831,464,448 -0.01(-7.78%)
Jun 12, 2003 0.0961 0.0972 0.0937 0.0940 1,049,326,208 -0.00(-1.51%)
Jun 11, 2003 0.0948 0.0963 0.0931 0.0955 946,494,976 +0.00(+0.08%)
Jun 10, 2003 0.0940 0.0955 0.0930 0.0954 565,265,152 +0.00(+1.45%)
Jun 09, 2003 0.0946 0.0970 0.0926 0.0940 721,863,616 -0.00(-1.20%)
Jun 06, 2003 0.1020 0.1025 0.0944 0.0952 1,387,133,312 -0.00(-3.05%)
Jun 05, 2003 0.0942 0.0985 0.0929 0.0982 1,212,371,968 +0.00(+2.86%)
Jun 04, 2003 0.0929 0.0955 0.0915 0.0954 1,179,389,952 +0.00(+2.38%)
Jun 03, 2003 0.0903 0.0960 0.0892 0.0932 1,602,226,176 +0.00(+2.06%)
Jun 02, 2003 0.0987 0.0993 0.0907 0.0913 1,571,469,440 -0.01(-5.54%)
May 30, 2003 0.0979 0.0984 0.0955 0.0967 2,147,812,864 +0.01(+8.10%)
May 29, 2003 0.0837 0.0923 0.0835 0.0895 2,304,483,328 +0.01(+6.84%)
May 28, 2003 0.0837 0.0846 0.0817 0.0837 1,242,382,848 -0.00(-0.26%)
May 27, 2003 0.0763 0.0842 0.0748 0.0839 1,683,598,592 +0.01(+8.86%)
May 23, 2003 0.0776 0.0791 0.0768 0.0771 872,351,616 -0.00(-0.52%)
May 22, 2003 0.0774 0.0782 0.0756 0.0775 894,820,736 +0.00(+0.33%)
May 21, 2003 0.0747 0.0773 0.0743 0.0773 913,500,928 +0.00(+3.51%)
May 20, 2003 0.0742 0.0752 0.0739 0.0746 889,552,256 +0.00(+1.56%)
May 19, 2003 0.0775 0.0783 0.0732 0.0735 1,226,914,304 -0.01(-6.44%)
May 16, 2003 0.0769 0.0799 0.0767 0.0786 1,026,544,320 +0.00(+0.95%)
May 15, 2003 0.0763 0.0780 0.0759 0.0778 1,112,968,832 +0.00(+3.44%)
May 14, 2003 0.0756 0.0765 0.0743 0.0752 970,840,576 -0.00(-0.10%)
May 13, 2003 0.0740 0.0765 0.0737 0.0753 1,836,480,256 -0.00(-1.88%)
May 12, 2003 0.0791 0.0809 0.0761 0.0767 3,026,852,096 -0.00(-2.81%)
May 09, 2003 0.0696 0.0796 0.0676 0.0790 670,999,552 +0.02(+33.06%)
May 08, 2003 0.0586 0.0617 0.0578 0.0593 2,129,252,864 +0.00(+0.06%)
May 07, 2003 0.0594 0.0608 0.0583 0.0593 903,264,704 -0.00(-1.59%)
May 06, 2003 0.0599 0.0618 0.0589 0.0603 1,150,184,832 +0.00(+0.12%)
May 05, 2003 0.0593 0.0630 0.0583 0.0602 1,583,449,728 +0.00(+2.45%)
May 02, 2003 0.0540 0.0591 0.0537 0.0587 1,699,716,736 +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.