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 (%)
Sep 30, 2003 6.451 6.736 6.426 6.516 9,248,112 +0.01(+0.13%)
Sep 29, 2003 6.532 6.765 6.406 6.508 17,553,838 -0.37(-5.40%)
Sep 26, 2003 7.132 7.152 6.785 6.879 8,120,676 -0.27(-3.82%)
Sep 25, 2003 7.312 7.442 7.120 7.152 6,649,261 -0.11(-1.46%)
Sep 24, 2003 7.683 7.752 7.263 7.259 14,336,409 -0.59(-7.54%)
Sep 23, 2003 7.789 7.895 7.687 7.850 5,675,295 +0.07(+0.94%)
Sep 22, 2003 7.936 7.952 7.711 7.777 6,668,452 -0.32(-3.93%)
Sep 19, 2003 8.256 8.307 8.022 8.095 5,874,778 -0.07(-0.80%)
Sep 18, 2003 8.054 8.164 7.964 8.160 5,478,899 +0.06(+0.76%)
Sep 17, 2003 8.054 8.254 7.989 8.099 8,194,769 +0.09(+1.17%)
Sep 16, 2003 7.781 8.029 7.781 8.005 5,634,264 +0.24(+3.10%)
Sep 15, 2003 7.960 8.002 7.736 7.764 5,414,099 -0.13(-1.65%)
Sep 12, 2003 7.716 8.066 7.630 7.895 10,560,124 +0.11(+1.47%)
Sep 11, 2003 7.989 8.221 7.467 7.781 23,730,840 -0.10(-1.29%)
Sep 10, 2003 8.221 8.442 7.818 7.883 12,534,898 -0.58(-6.85%)
Sep 09, 2003 7.752 8.760 7.646 8.462 22,610,942 +0.49(+6.14%)
Sep 08, 2003 7.744 8.062 7.650 7.973 13,713,074 +0.35(+4.60%)
Sep 05, 2003 7.287 7.793 7.201 7.622 10,881,464 +0.35(+4.77%)
Sep 04, 2003 7.234 7.446 7.181 7.275 6,791,288 +0.07(+0.96%)
Sep 03, 2003 7.458 7.479 7.169 7.206 7,718,383 -0.14(-1.94%)
Sep 02, 2003 7.544 7.609 7.312 7.348 6,484,544 -0.07(-0.88%)
Aug 29, 2003 7.303 7.446 7.275 7.414 4,851,480 +0.10(+1.34%)
Aug 28, 2003 7.585 7.626 7.230 7.316 7,524,599 -0.20(-2.61%)
Aug 27, 2003 7.340 7.589 7.263 7.512 5,171,187 +0.22(+3.02%)
Aug 26, 2003 7.316 7.426 7.091 7.291 6,980,498 -0.12(-1.60%)
Aug 25, 2003 7.593 7.593 7.343 7.410 3,953,252 -0.04(-0.55%)
Aug 22, 2003 7.842 7.948 7.446 7.450 9,102,654 +0.05(+0.71%)
Aug 21, 2003 7.375 7.467 7.263 7.398 5,899,595 +0.20(+2.73%)
Aug 20, 2003 7.201 7.336 7.042 7.201 7,924,477 -0.10(-1.40%)
Aug 19, 2003 6.936 7.344 6.932 7.303 12,753,627 +0.52(+7.64%)
Aug 18, 2003 6.695 6.785 6.577 6.785 6,533,236 +0.20(+2.97%)
Aug 15, 2003 6.569 6.630 6.528 6.589 1,976,843 -0.02(-0.31%)
Aug 14, 2003 6.618 6.716 6.536 6.610 13,891,827 -0.24(-3.46%)
Aug 13, 2003 6.830 6.957 6.659 6.846 6,299,801 +0.04(+0.66%)
Aug 12, 2003 6.753 6.818 6.642 6.802 6,956,643 +0.13(+2.02%)
Aug 11, 2003 6.426 6.753 6.383 6.667 15,267,818 +0.34(+5.42%)
Aug 08, 2003 6.753 6.781 6.226 6.324 34,218,528 -1.55(-19.69%)
Aug 07, 2003 7.964 8.079 7.769 7.875 10,642,910 -0.11(-1.38%)
Aug 06, 2003 8.213 8.323 7.785 7.985 9,312,451 -0.34(-4.07%)
Aug 05, 2003 8.564 8.760 8.254 8.323 9,668,213 -0.02(-0.29%)
Aug 04, 2003 8.038 8.495 7.988 8.348 12,972,466 +0.30(+3.75%)
Aug 01, 2003 7.793 8.111 7.716 8.046 6,960,782 +0.26(+3.30%)
Jul 31, 2003 7.875 7.989 7.707 7.789 8,148,653 +0.09(+1.22%)
Jul 30, 2003 7.752 7.842 7.646 7.695 7,168,292 -0.09(-1.10%)
Jul 29, 2003 7.572 8.226 7.491 7.781 25,380,462 -0.55(-6.57%)
Jul 28, 2003 8.662 8.683 8.291 8.328 6,513,084 -0.27(-3.09%)
Jul 25, 2003 8.474 8.642 8.160 8.593 9,097,425 +0.13(+1.59%)
Jul 24, 2003 8.960 9.025 8.385 8.458 10,149,461 -0.34(-3.89%)
Jul 23, 2003 8.678 8.854 8.417 8.801 5,502,331 +0.11(+1.32%)
Jul 22, 2003 8.785 8.850 8.638 8.687 5,292,970 +0.14(+1.67%)
Jul 21, 2003 8.723 8.752 8.340 8.544 8,957,342 -0.13(-1.51%)
Jul 18, 2003 8.801 8.829 8.352 8.674 11,637,323 -0.30(-3.36%)
Jul 17, 2003 9.164 9.282 8.854 8.976 7,746,378 -0.47(-5.01%)
Jul 16, 2003 9.747 9.792 9.221 9.450 7,998,222 -0.12(-1.24%)
Jul 15, 2003 10.04 10.08 9.474 9.568 10,412,525 -0.32(-3.26%)
Jul 14, 2003 10.22 10.28 9.841 9.890 6,332,588 -0.08(-0.78%)
Jul 11, 2003 10.03 10.09 9.882 9.968 4,493,322 +0.05(+0.54%)
Jul 10, 2003 10.02 10.15 9.740 9.915 5,868,877 -0.42(-4.10%)
Jul 09, 2003 10.10 10.51 10.08 10.34 6,859,914 +0.23(+2.30%)
Jul 08, 2003 9.939 10.24 9.915 10.11 5,484,685 -0.11(-1.12%)
Jul 07, 2003 9.723 10.27 9.719 10.22 7,650,629 +0.63(+6.55%)
Jul 03, 2003 9.478 9.841 9.458 9.592 3,820,794 -0.11(-1.14%)
Jul 02, 2003 9.821 9.947 9.572 9.703 7,702,480 -0.03(-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.