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 (%)
Aug 29, 2003 1.989 2.028 1.981 2.019 17,815,200 +0.03(+1.34%)
Aug 28, 2003 2.066 2.077 1.969 1.992 27,631,200 -0.05(-2.61%)
Aug 27, 2003 1.999 2.067 1.978 2.046 18,989,200 +0.06(+3.02%)
Aug 26, 2003 1.992 2.022 1.931 1.986 25,633,200 -0.03(-1.60%)
Aug 25, 2003 2.068 2.068 2.000 2.018 14,516,800 -0.01(-0.55%)
Aug 22, 2003 2.136 2.164 2.028 2.029 33,426,000 +0.01(+0.71%)
Aug 21, 2003 2.008 2.033 1.978 2.015 21,664,000 +0.05(+2.72%)
Aug 20, 2003 1.961 1.998 1.918 1.961 29,099,600 -0.03(-1.40%)
Aug 19, 2003 1.889 2.000 1.888 1.989 46,832,800 +0.14(+7.64%)
Aug 18, 2003 1.823 1.848 1.791 1.848 23,990,800 +0.05(+2.97%)
Aug 15, 2003 1.789 1.806 1.778 1.794 7,259,200 -0.01(-0.31%)
Aug 14, 2003 1.802 1.829 1.780 1.800 51,012,400 -0.06(-3.46%)
Aug 13, 2003 1.860 1.894 1.813 1.864 23,133,600 +0.01(+0.66%)
Aug 12, 2003 1.839 1.857 1.809 1.852 25,545,600 +0.04(+2.02%)
Aug 11, 2003 1.750 1.839 1.738 1.816 56,065,200 +0.09(+5.42%)
Aug 08, 2003 1.839 1.847 1.696 1.722 125,654,400 -0.42(-19.69%)
Aug 07, 2003 2.169 2.200 2.116 2.144 39,082,000 -0.03(-1.38%)
Aug 06, 2003 2.237 2.266 2.120 2.174 34,196,400 -0.09(-4.07%)
Aug 05, 2003 2.332 2.386 2.248 2.267 35,502,800 -0.01(-0.29%)
Aug 04, 2003 2.189 2.313 2.175 2.273 47,636,400 +0.08(+3.75%)
Aug 01, 2003 2.122 2.209 2.101 2.191 25,560,800 +0.07(+3.30%)
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%)
Jul 01, 2003 2.513 2.653 2.490 2.650 32,573,600 +0.10(+4.10%)
Jun 30, 2003 2.540 2.590 2.511 2.546 18,359,600 +0.04(+1.46%)
Jun 27, 2003 2.582 2.606 2.494 2.509 23,624,400 -0.04(-1.70%)
Jun 26, 2003 2.557 2.587 2.477 2.552 32,016,000 +0.00(+0.13%)
Jun 25, 2003 2.539 2.642 2.529 2.549 35,406,000 +0.02(+0.66%)
Jun 24, 2003 2.522 2.578 2.451 2.532 33,777,600 -0.01(-0.22%)
Jun 23, 2003 2.629 2.642 2.486 2.538 24,542,800 -0.09(-3.55%)
Jun 20, 2003 2.688 2.689 2.589 2.631 31,582,000 -0.03(-1.05%)
Jun 19, 2003 2.843 2.858 2.644 2.659 39,761,600 -0.17(-6.08%)
Jun 18, 2003 2.700 2.886 2.678 2.831 37,439,200 +0.10(+3.83%)
Jun 17, 2003 2.724 2.744 2.644 2.727 33,344,000 +0.06(+2.38%)
Jun 16, 2003 2.639 2.697 2.464 2.663 63,539,600 +0.06(+2.13%)
Jun 13, 2003 2.706 2.783 2.589 2.608 60,904,400 -0.22(-7.78%)
Jun 12, 2003 2.891 2.922 2.819 2.828 34,894,800 -0.04(-1.51%)
Jun 11, 2003 2.851 2.897 2.800 2.871 31,475,200 +0.00(+0.08%)
Jun 10, 2003 2.828 2.871 2.797 2.869 18,797,600 +0.04(+1.45%)
Jun 09, 2003 2.844 2.918 2.784 2.828 24,005,200 -0.03(-1.20%)
Jun 06, 2003 3.068 3.083 2.840 2.862 46,128,400 -0.09(-3.05%)
Jun 05, 2003 2.832 2.962 2.794 2.952 40,316,800 +0.08(+2.86%)
Jun 04, 2003 2.794 2.872 2.751 2.870 39,220,000 +0.07(+2.38%)
Jun 03, 2003 2.716 2.887 2.682 2.803 53,281,200 +0.06(+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.