NVIDIA Corp (NQ: NVDA )

546.61 USD -3.73 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.16 10.36 10.04 10.18 4,589,900 +0.15(+1.46%)
Jun 27, 2003 10.33 10.42 9.978 10.04 5,906,100 -0.17(-1.70%)
Jun 26, 2003 10.23 10.35 9.907 10.21 8,004,000 +0.01(+0.13%)
Jun 25, 2003 10.16 10.57 10.12 10.20 8,851,500 +0.07(+0.66%)
Jun 24, 2003 10.09 10.31 9.804 10.13 8,444,400 -0.02(-0.22%)
Jun 23, 2003 10.52 10.57 9.942 10.15 6,135,700 -0.37(-3.55%)
Jun 20, 2003 10.75 10.76 10.36 10.52 7,895,500 -0.11(-1.05%)
Jun 19, 2003 11.37 11.43 10.58 10.64 9,940,400 -0.69(-6.08%)
Jun 18, 2003 10.80 11.54 10.71 11.32 9,359,800 +0.42(+3.83%)
Jun 17, 2003 10.90 10.98 10.58 10.91 8,336,000 +0.25(+2.38%)
Jun 16, 2003 10.56 10.79 9.858 10.65 15,884,900 +0.22(+2.13%)
Jun 13, 2003 10.82 11.13 10.36 10.43 15,226,100 -0.88(-7.78%)
Jun 12, 2003 11.56 11.69 11.28 11.31 8,723,700 -0.17(-1.51%)
Jun 11, 2003 11.40 11.59 11.20 11.48 7,868,800 +0.01(+0.08%)
Jun 10, 2003 11.31 11.48 11.19 11.48 4,699,400 +0.16(+1.45%)
Jun 09, 2003 11.38 11.67 11.14 11.31 6,001,300 -0.14(-1.20%)
Jun 06, 2003 12.27 12.33 11.36 11.45 11,532,100 -0.36(-3.05%)
Jun 05, 2003 11.33 11.85 11.18 11.81 10,079,200 +0.33(+2.86%)
Jun 04, 2003 11.18 11.49 11.00 11.48 9,805,000 +0.27(+2.38%)
Jun 03, 2003 10.86 11.55 10.73 11.21 13,320,300 +0.23(+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.