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 (%)
Jun 30, 2003 0.7767 0.7919 0.7678 0.7784 60,043,612 +0.01(+1.46%)
Jun 27, 2003 0.7896 0.7967 0.7627 0.7671 77,261,720 -0.01(-1.70%)
Jun 26, 2003 0.7818 0.7909 0.7573 0.7804 104,705,784 +0.00(+0.13%)
Jun 25, 2003 0.7763 0.8079 0.7733 0.7794 115,792,504 +0.01(+0.66%)
Jun 24, 2003 0.7712 0.7882 0.7495 0.7743 110,466,952 -0.00(-0.22%)
Jun 23, 2003 0.8038 0.8079 0.7600 0.7760 80,265,272 -0.03(-3.55%)
Jun 20, 2003 0.8218 0.8222 0.7916 0.8045 103,286,416 -0.01(-1.05%)
Jun 19, 2003 0.8694 0.8740 0.8086 0.8130 130,037,152 -0.05(-6.08%)
Jun 18, 2003 0.8256 0.8823 0.8188 0.8657 122,441,928 +0.03(+3.83%)
Jun 17, 2003 0.8331 0.8392 0.8086 0.8337 109,048,896 +0.02(+2.38%)
Jun 16, 2003 0.8069 0.8246 0.7536 0.8144 207,801,200 +0.02(+2.13%)
Jun 13, 2003 0.8273 0.8511 0.7916 0.7974 199,182,992 -0.07(-7.78%)
Jun 12, 2003 0.8840 0.8935 0.8619 0.8647 114,120,664 -0.01(-1.51%)
Jun 11, 2003 0.8718 0.8857 0.8562 0.8779 102,937,136 +0.00(+0.08%)
Jun 10, 2003 0.8647 0.8779 0.8551 0.8772 61,476,056 +0.01(+1.45%)
Jun 09, 2003 0.8698 0.8922 0.8514 0.8647 78,507,096 -0.01(-1.20%)
Jun 06, 2003 0.9380 0.9428 0.8684 0.8752 150,859,264 -0.03(-3.05%)
Jun 05, 2003 0.8660 0.9058 0.8545 0.9027 131,852,888 +0.03(+2.86%)
Jun 04, 2003 0.8545 0.8782 0.8412 0.8776 128,265,888 +0.02(+2.38%)
Jun 03, 2003 0.8303 0.8827 0.8201 0.8572 174,251,920 +0.02(+2.06%)
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.