NVIDIA Corp (NQ: NVDA )

512.19 USD -24.06 (-4.49%)
Official Closing Price Updated: 7:59 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.55 10.60 10.14 10.31 4,144,700 -0.24(-2.32%)
Dec 30, 2003 10.42 10.76 10.41 10.56 4,593,222 +0.02(+0.21%)
Dec 29, 2003 10.30 10.57 10.25 10.53 6,306,429 +0.43(+4.22%)
Dec 26, 2003 9.764 10.16 9.724 10.11 3,032,926 +0.42(+4.32%)
Dec 24, 2003 9.756 9.787 9.662 9.689 1,757,016 -0.07(-0.73%)
Dec 23, 2003 9.342 9.853 9.338 9.760 6,029,097 +0.38(+4.08%)
Dec 22, 2003 9.227 9.400 9.133 9.378 3,093,524 +0.01(+0.14%)
Dec 19, 2003 9.458 9.600 9.262 9.364 7,650,539 +0.14(+1.49%)
Dec 18, 2003 9.040 9.320 9.029 9.227 3,624,354 +0.20(+2.27%)
Dec 17, 2003 9.125 9.156 8.871 9.022 4,159,211 -0.18(-1.93%)
Dec 16, 2003 9.022 9.258 8.862 9.200 5,013,314 +0.12(+1.37%)
Dec 15, 2003 9.533 9.548 9.049 9.076 5,184,825 -0.19(-2.02%)
Dec 12, 2003 9.436 9.498 9.111 9.262 5,836,993 -0.06(-0.67%)
Dec 11, 2003 8.860 9.402 8.840 9.324 5,136,998 +0.46(+5.24%)
Dec 10, 2003 8.671 8.911 8.667 8.860 4,737,702 +0.19(+2.18%)
Dec 09, 2003 9.129 9.218 8.667 8.671 4,982,408 -0.48(-5.20%)
Dec 08, 2003 9.080 9.240 9.000 9.147 2,835,032 +0.07(+0.73%)
Dec 05, 2003 9.382 9.413 9.004 9.080 4,002,706 -0.30(-3.22%)
Dec 04, 2003 9.462 9.631 9.160 9.382 4,349,325 -0.05(-0.52%)
Dec 03, 2003 9.556 9.867 9.409 9.431 5,874,652 -0.10(-1.03%)
Dec 02, 2003 9.511 9.724 9.471 9.529 4,713,798 -0.04(-0.42%)
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.