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 54,217,812 -0.02(-2.32%)
Dec 30, 2003 0.7967 0.8222 0.7960 0.8069 60,085,036 +0.00(+0.21%)
Dec 29, 2003 0.7872 0.8079 0.7835 0.8052 82,495,904 +0.03(+4.22%)
Dec 26, 2003 0.7464 0.7770 0.7434 0.7726 39,674,432 +0.03(+4.32%)
Dec 24, 2003 0.7458 0.7481 0.7386 0.7407 22,983,946 -0.01(-0.73%)
Dec 23, 2003 0.7142 0.7532 0.7138 0.7461 78,868,064 +0.03(+4.08%)
Dec 22, 2003 0.7053 0.7186 0.6982 0.7169 40,467,128 +0.00(+0.14%)
Dec 19, 2003 0.7230 0.7339 0.7081 0.7159 100,078,528 +0.01(+1.49%)
Dec 18, 2003 0.6911 0.7125 0.6902 0.7053 47,411,044 +0.02(+2.27%)
Dec 17, 2003 0.6976 0.6999 0.6782 0.6897 54,407,636 -0.01(-1.93%)
Dec 16, 2003 0.6897 0.7077 0.6775 0.7033 65,580,360 +0.01(+1.37%)
Dec 15, 2003 0.7288 0.7299 0.6917 0.6938 67,823,936 -0.01(-2.02%)
Dec 12, 2003 0.7213 0.7261 0.6965 0.7081 76,355,104 -0.00(-0.67%)
Dec 11, 2003 0.6773 0.7187 0.6758 0.7128 67,198,304 +0.04(+5.24%)
Dec 10, 2003 0.6629 0.6812 0.6625 0.6773 61,975,012 +0.01(+2.18%)
Dec 09, 2003 0.6979 0.7047 0.6625 0.6629 65,176,072 -0.04(-5.20%)
Dec 08, 2003 0.6941 0.7064 0.6880 0.6992 37,085,732 +0.01(+0.73%)
Dec 05, 2003 0.7172 0.7196 0.6883 0.6941 52,360,356 -0.02(-3.22%)
Dec 04, 2003 0.7233 0.7363 0.7002 0.7172 56,894,560 -0.00(-0.52%)
Dec 03, 2003 0.7305 0.7543 0.7193 0.7210 76,847,728 -0.01(-1.03%)
Dec 02, 2003 0.7271 0.7434 0.7240 0.7284 61,662,320 -0.00(-0.42%)
Dec 01, 2003 0.7295 0.7369 0.7210 0.7315 57,445,648 +0.01(+1.41%)
Nov 28, 2003 0.7244 0.7264 0.7152 0.7213 22,470,914 -0.00(-0.47%)
Nov 26, 2003 0.7359 0.7383 0.7111 0.7247 46,723,860 +0.00(+0.09%)
Nov 25, 2003 0.7148 0.7301 0.7067 0.7240 85,680,560 +0.01(+1.72%)
Nov 24, 2003 0.6778 0.7135 0.6731 0.7118 102,528,128 +0.04(+6.51%)
Nov 21, 2003 0.6686 0.6778 0.6588 0.6683 58,549,128 -0.00(-0.05%)
Nov 20, 2003 0.6761 0.6911 0.6659 0.6686 80,476,960 -0.02(-2.67%)
Nov 19, 2003 0.6731 0.6897 0.6707 0.6870 61,862,580 +0.02(+2.80%)
Nov 18, 2003 0.6948 0.7033 0.6659 0.6683 107,991,336 -0.01(-1.45%)
Nov 17, 2003 0.6724 0.6863 0.6661 0.6782 64,599,816 -0.01(-1.06%)
Nov 14, 2003 0.7305 0.7305 0.6833 0.6854 96,667,024 -0.04(-5.91%)
Nov 13, 2003 0.7281 0.7386 0.7240 0.7284 63,181,144 +0.00(+0.05%)
Nov 12, 2003 0.7162 0.7305 0.7128 0.7281 67,204,824 +0.01(+1.32%)
Nov 11, 2003 0.7203 0.7329 0.7057 0.7186 87,053,296 -0.02(-2.49%)
Nov 10, 2003 0.7413 0.7515 0.7325 0.7369 131,781,832 -0.00(-0.28%)
Nov 07, 2003 0.7359 0.7495 0.7203 0.7390 467,859,168 +0.12(+19.70%)
Nov 06, 2003 0.6255 0.6286 0.6061 0.6173 125,719,712 +0.00(+0.17%)
Nov 05, 2003 0.6014 0.6224 0.5915 0.6163 96,078,224 +0.00(+0.39%)
Nov 04, 2003 0.6252 0.6269 0.6099 0.6139 76,226,072 -0.01(-0.93%)
Nov 03, 2003 0.5976 0.6235 0.5949 0.6197 70,233,400 +0.02(+3.17%)
Oct 31, 2003 0.6150 0.6201 0.5912 0.6007 65,127,200 -0.01(-2.00%)
Oct 30, 2003 0.6211 0.6360 0.6086 0.6129 58,226,036 -0.01(-1.31%)
Oct 29, 2003 0.6027 0.6286 0.6024 0.6211 53,804,340 +0.00(+0.00%)
Oct 28, 2003 0.5922 0.6245 0.5895 0.6211 104,201,032 +0.04(+6.28%)
Oct 27, 2003 0.5844 0.5912 0.5803 0.5844 27,749,234 +0.00(+0.53%)
Oct 24, 2003 0.5776 0.5864 0.5722 0.5813 48,772,092 -0.00(-0.35%)
Oct 23, 2003 0.5776 0.5946 0.5766 0.5834 49,304,500 -0.00(-0.46%)
Oct 22, 2003 0.5871 0.6007 0.5830 0.5861 67,792,216 -0.01(-1.71%)
Oct 21, 2003 0.5891 0.6075 0.5810 0.5963 82,627,704 +0.02(+3.05%)
Oct 20, 2003 0.5664 0.5793 0.5630 0.5786 50,639,180 +0.01(+2.22%)
Oct 17, 2003 0.5810 0.5922 0.5654 0.5660 50,104,288 -0.02(-2.91%)
Oct 16, 2003 0.5772 0.5864 0.5718 0.5830 41,334,976 +0.01(+1.00%)
Oct 15, 2003 0.5915 0.6024 0.5735 0.5772 76,648,792 -0.01(-1.28%)
Oct 14, 2003 0.5681 0.5864 0.5647 0.5847 67,920,712 +0.01(+1.83%)
Oct 13, 2003 0.5749 0.5861 0.5705 0.5742 47,390,360 +0.01(+1.02%)
Oct 10, 2003 0.5674 0.5725 0.5606 0.5684 44,959,420 +0.01(+1.76%)
Oct 09, 2003 0.5589 0.5803 0.5541 0.5586 92,857,952 +0.01(+1.42%)
Oct 08, 2003 0.5708 0.5759 0.5473 0.5507 80,128,200 -0.02(-3.51%)
Oct 07, 2003 0.5657 0.5708 0.5579 0.5708 55,640,032 +0.01(+0.90%)
Oct 06, 2003 0.5711 0.5769 0.5609 0.5657 40,634,096 -0.00(-0.77%)
Oct 03, 2003 0.5708 0.5844 0.5609 0.5701 93,982,816 +0.01(+2.63%)
Oct 02, 2003 0.5436 0.5633 0.5419 0.5555 90,184,312 +0.01(+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.