Skip to main content

NVIDIA Corp (NQ: NVDA )

171.26 +9.01 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 2.144 2.176 2.099 2.121 29,922,800 +0.03(+1.22%)
Jul 30, 2003 2.111 2.136 2.082 2.096 26,322,800 -0.02(-1.10%)
Jul 29, 2003 2.062 2.240 2.040 2.119 93,200,000 -0.15(-6.57%)
Jul 28, 2003 2.359 2.364 2.258 2.268 23,916,800 -0.07(-3.09%)
Jul 25, 2003 2.308 2.353 2.222 2.340 33,406,800 +0.04(+1.59%)
Jul 24, 2003 2.440 2.458 2.283 2.303 37,270,000 -0.09(-3.89%)
Jul 23, 2003 2.363 2.411 2.292 2.397 20,205,200 +0.03(+1.32%)
Jul 22, 2003 2.392 2.410 2.352 2.366 19,436,400 +0.04(+1.67%)
Jul 21, 2003 2.376 2.383 2.271 2.327 32,892,400 -0.04(-1.50%)
Jul 18, 2003 2.397 2.404 2.274 2.362 42,733,600 -0.08(-3.36%)
Jul 17, 2003 2.496 2.528 2.411 2.444 28,445,600 -0.13(-5.01%)
Jul 16, 2003 2.654 2.667 2.511 2.573 29,370,400 -0.03(-1.24%)
Jul 15, 2003 2.733 2.746 2.580 2.606 38,236,000 -0.09(-3.26%)
Jul 14, 2003 2.783 2.800 2.680 2.693 23,254,000 -0.02(-0.78%)
Jul 11, 2003 2.732 2.749 2.691 2.714 16,500,000 +0.01(+0.54%)
Jul 10, 2003 2.728 2.763 2.652 2.700 21,551,200 -0.12(-4.10%)
Jul 09, 2003 2.751 2.861 2.746 2.816 25,190,400 +0.06(+2.30%)
Jul 08, 2003 2.707 2.789 2.700 2.752 20,140,400 -0.03(-1.12%)
Jul 07, 2003 2.648 2.798 2.647 2.783 28,094,000 +0.17(+6.55%)
Jul 03, 2003 2.581 2.680 2.576 2.612 14,030,400 -0.03(-1.14%)
Jul 02, 2003 2.674 2.709 2.607 2.642 28,284,400 -0.01(-0.29%)
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.