Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 0.8066 0.8103 0.7753 0.7882 54,219,648 -0.02(-2.32%)
Dec 30, 2003 0.7967 0.8222 0.7960 0.8069 60,087,068 +0.00(+0.21%)
Dec 29, 2003 0.7872 0.8079 0.7835 0.8052 82,498,696 +0.03(+4.22%)
Dec 26, 2003 0.7464 0.7770 0.7434 0.7726 39,675,772 +0.03(+4.32%)
Dec 24, 2003 0.7457 0.7481 0.7386 0.7406 22,984,724 -0.01(-0.73%)
Dec 23, 2003 0.7141 0.7532 0.7138 0.7461 78,870,728 +0.03(+4.08%)
Dec 22, 2003 0.7053 0.7186 0.6982 0.7169 40,468,496 +0.00(+0.14%)
Dec 19, 2003 0.7230 0.7339 0.7080 0.7158 100,081,920 +0.01(+1.49%)
Dec 18, 2003 0.6910 0.7124 0.6902 0.7053 47,412,644 +0.02(+2.27%)
Dec 17, 2003 0.6976 0.6999 0.6781 0.6897 54,409,476 -0.01(-1.93%)
Dec 16, 2003 0.6897 0.7077 0.6775 0.7033 65,582,580 +0.01(+1.37%)
Dec 15, 2003 0.7288 0.7299 0.6917 0.6938 67,826,232 -0.01(-2.02%)
Dec 12, 2003 0.7213 0.7260 0.6965 0.7080 76,357,688 -0.00(-0.67%)
Dec 11, 2003 0.6773 0.7187 0.6758 0.7128 67,200,576 +0.04(+5.24%)
Dec 10, 2003 0.6628 0.6812 0.6625 0.6773 61,977,108 +0.01(+2.18%)
Dec 09, 2003 0.6978 0.7046 0.6625 0.6628 65,178,276 -0.04(-5.20%)
Dec 08, 2003 0.6941 0.7063 0.6880 0.6992 37,086,988 +0.01(+0.73%)
Dec 05, 2003 0.7172 0.7196 0.6883 0.6941 52,362,128 -0.02(-3.22%)
Dec 04, 2003 0.7233 0.7362 0.7002 0.7172 56,896,484 -0.00(-0.52%)
Dec 03, 2003 0.7305 0.7542 0.7192 0.7209 76,850,328 -0.01(-1.03%)
Dec 02, 2003 0.7271 0.7434 0.7240 0.7284 61,664,404 -0.00(-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.