Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.686 9.731 9.311 9.466 4,514,781 -0.22(-2.32%)
Dec 30, 2003 9.568 9.874 9.560 9.690 5,003,351 +0.02(+0.21%)
Dec 29, 2003 9.454 9.703 9.409 9.670 6,869,531 +0.39(+4.22%)
Dec 26, 2003 8.964 9.331 8.927 9.279 3,303,736 +0.38(+4.32%)
Dec 24, 2003 8.956 8.984 8.870 8.895 1,913,900 -0.07(-0.73%)
Dec 23, 2003 8.576 9.046 8.572 8.960 6,567,436 +0.35(+4.08%)
Dec 22, 2003 8.470 8.629 8.385 8.609 3,369,745 +0.01(+0.14%)
Dec 19, 2003 8.683 8.813 8.503 8.597 8,333,657 +0.13(+1.49%)
Dec 18, 2003 8.299 8.556 8.289 8.470 3,947,973 +0.19(+2.27%)
Dec 17, 2003 8.377 8.405 8.144 8.283 4,530,588 -0.16(-1.93%)
Dec 16, 2003 8.283 8.499 8.136 8.446 5,460,954 +0.11(+1.37%)
Dec 15, 2003 8.752 8.765 8.307 8.332 5,647,779 -0.17(-2.02%)
Dec 12, 2003 8.662 8.719 8.364 8.503 6,358,179 -0.06(-0.67%)
Dec 11, 2003 8.134 8.631 8.115 8.560 5,595,681 +0.43(+5.24%)
Dec 10, 2003 7.960 8.181 7.956 8.134 5,160,732 +0.17(+2.18%)
Dec 09, 2003 8.381 8.462 7.956 7.960 5,427,288 -0.44(-5.20%)
Dec 08, 2003 8.336 8.483 8.262 8.397 3,088,172 +0.06(+0.73%)
Dec 05, 2003 8.613 8.642 8.266 8.336 4,360,108 -0.28(-3.22%)
Dec 04, 2003 8.687 8.842 8.409 8.613 4,737,677 -0.04(-0.52%)
Dec 03, 2003 8.772 9.058 8.638 8.658 6,399,201 -0.09(-1.03%)
Dec 02, 2003 8.731 8.927 8.695 8.748 5,134,694 -0.04(-0.42%)
Dec 01, 2003 8.760 8.850 8.658 8.785 4,783,566 +0.12(+1.41%)
Nov 28, 2003 8.699 8.723 8.589 8.662 1,871,179 -0.04(-0.47%)
Nov 26, 2003 8.838 8.866 8.540 8.703 3,890,750 +0.01(+0.09%)
Nov 25, 2003 8.585 8.768 8.487 8.695 7,134,721 +0.15(+1.72%)
Nov 24, 2003 8.140 8.568 8.083 8.548 8,537,638 +0.52(+6.51%)
Nov 21, 2003 8.030 8.140 7.911 8.026 4,875,455 -0.00(-0.05%)
Nov 20, 2003 8.119 8.299 7.997 8.030 6,701,411 -0.22(-2.67%)
Nov 19, 2003 8.083 8.283 8.054 8.250 5,151,370 +0.22(+2.80%)
Nov 18, 2003 8.344 8.446 7.997 8.026 8,992,565 -0.12(-1.45%)
Nov 17, 2003 8.075 8.242 7.999 8.144 5,379,303 -0.09(-1.06%)
Nov 14, 2003 8.772 8.772 8.205 8.231 8,049,577 -0.52(-5.91%)
Nov 13, 2003 8.744 8.870 8.695 8.748 5,261,168 +0.00(+0.05%)
Nov 12, 2003 8.601 8.772 8.560 8.744 5,596,225 +0.11(+1.32%)
Nov 11, 2003 8.650 8.801 8.474 8.629 7,249,030 -0.22(-2.49%)
Nov 10, 2003 8.903 9.025 8.797 8.850 10,973,628 -0.02(-0.28%)
Nov 07, 2003 8.838 9.001 8.650 8.874 38,959,184 +1.46(+19.70%)
Nov 06, 2003 7.512 7.548 7.279 7.414 10,468,828 +0.01(+0.17%)
Nov 05, 2003 7.222 7.475 7.104 7.401 8,000,546 +0.03(+0.39%)
Nov 04, 2003 7.507 7.528 7.324 7.373 6,347,434 -0.07(-0.93%)
Nov 03, 2003 7.177 7.487 7.144 7.442 5,848,417 +0.23(+3.17%)
Oct 31, 2003 7.385 7.446 7.099 7.214 5,423,218 -0.15(-2.00%)
Oct 30, 2003 7.458 7.638 7.309 7.361 4,848,550 -0.10(-1.31%)
Oct 29, 2003 7.238 7.548 7.234 7.458 4,480,351 +0.00(+0.00%)
Oct 28, 2003 7.112 7.499 7.079 7.458 8,676,943 +0.44(+6.28%)
Oct 27, 2003 7.018 7.099 6.969 7.018 2,310,711 +0.04(+0.53%)
Oct 24, 2003 6.936 7.042 6.871 6.981 4,061,309 -0.02(-0.35%)
Oct 23, 2003 6.936 7.140 6.924 7.006 4,105,643 -0.03(-0.46%)
Oct 22, 2003 7.050 7.214 7.002 7.038 5,645,137 -0.12(-1.71%)
Oct 21, 2003 7.075 7.295 6.977 7.161 6,880,506 +0.21(+3.05%)
Oct 20, 2003 6.802 6.957 6.761 6.948 4,216,784 +0.15(+2.22%)
Oct 17, 2003 6.977 7.112 6.789 6.797 4,172,243 -0.20(-2.91%)
Oct 16, 2003 6.932 7.042 6.867 7.002 3,442,012 +0.07(+1.00%)
Oct 15, 2003 7.104 7.234 6.887 6.932 6,382,635 -0.09(-1.28%)
Oct 14, 2003 6.822 7.042 6.781 7.022 5,655,837 +0.13(+1.83%)
Oct 13, 2003 6.904 7.038 6.851 6.895 3,946,251 +0.07(+1.02%)
Oct 10, 2003 6.814 6.875 6.732 6.826 3,743,824 +0.12(+1.76%)
Oct 09, 2003 6.712 6.969 6.655 6.708 7,732,390 +0.09(+1.42%)
Oct 08, 2003 6.855 6.916 6.573 6.614 6,672,370 -0.24(-3.51%)
Oct 07, 2003 6.793 6.855 6.700 6.855 4,633,211 +0.06(+0.90%)
Oct 06, 2003 6.859 6.928 6.736 6.793 3,383,649 -0.05(-0.77%)
Oct 03, 2003 6.855 7.018 6.736 6.846 7,826,060 +0.18(+2.63%)
Oct 02, 2003 6.528 6.765 6.508 6.671 7,509,754 +0.10(+1.55%)
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.