Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 0.0788 0.0790 0.0778 0.0784 206,623,696 -0.00(-0.47%)
Nov 26, 2003 0.0800 0.0803 0.0773 0.0788 429,633,472 +0.00(+0.09%)
Nov 25, 2003 0.0777 0.0794 0.0769 0.0787 787,846,656 +0.00(+1.72%)
Nov 24, 2003 0.0737 0.0776 0.0732 0.0774 942,762,752 +0.00(+6.51%)
Nov 21, 2003 0.0727 0.0737 0.0716 0.0727 538,368,768 -0.00(-0.05%)
Nov 20, 2003 0.0735 0.0752 0.0724 0.0727 739,998,720 -0.00(-2.67%)
Nov 19, 2003 0.0732 0.0750 0.0729 0.0747 568,836,480 +0.00(+2.80%)
Nov 18, 2003 0.0756 0.0765 0.0724 0.0727 992,997,888 -0.00(-1.45%)
Nov 17, 2003 0.0731 0.0746 0.0724 0.0738 594,005,824 -0.00(-1.06%)
Nov 14, 2003 0.0794 0.0794 0.0743 0.0745 888,868,992 -0.00(-5.91%)
Nov 13, 2003 0.0792 0.0803 0.0787 0.0792 580,960,896 +0.00(+0.05%)
Nov 12, 2003 0.0779 0.0794 0.0775 0.0792 617,959,296 +0.00(+1.32%)
Nov 11, 2003 0.0783 0.0797 0.0767 0.0781 800,469,184 -0.00(-2.49%)
Nov 10, 2003 0.0806 0.0817 0.0797 0.0801 1,211,755,392 -0.00(-0.28%)
Nov 07, 2003 0.0800 0.0815 0.0783 0.0804 7,073,792 +0.01(+19.70%)
Nov 06, 2003 0.0680 0.0684 0.0659 0.0671 1,156,013,184 +0.00(+0.17%)
Nov 05, 2003 0.0654 0.0677 0.0643 0.0670 883,454,848 +0.00(+0.39%)
Nov 04, 2003 0.0680 0.0682 0.0663 0.0668 700,911,104 -0.00(-0.93%)
Nov 03, 2003 0.0650 0.0678 0.0647 0.0674 645,807,488 +0.00(+3.17%)
Oct 31, 2003 0.0669 0.0674 0.0643 0.0653 598,855,168 -0.00(-2.00%)
Oct 30, 2003 0.0675 0.0692 0.0662 0.0667 535,397,856 -0.00(-1.31%)
Oct 29, 2003 0.0655 0.0684 0.0655 0.0675 494,739,648 +0.00(+0.00%)
Oct 28, 2003 0.0644 0.0679 0.0641 0.0675 958,145,408 +0.00(+6.28%)
Oct 27, 2003 0.0636 0.0643 0.0631 0.0636 255,158,704 +0.00(+0.53%)
Oct 24, 2003 0.0628 0.0638 0.0622 0.0632 448,467,328 -0.00(-0.35%)
Oct 23, 2003 0.0628 0.0647 0.0627 0.0634 453,362,880 -0.00(-0.46%)
Oct 22, 2003 0.0638 0.0653 0.0634 0.0637 623,360,448 -0.00(-1.71%)
Oct 21, 2003 0.0641 0.0661 0.0632 0.0648 759,775,104 +0.00(+3.05%)
Oct 20, 2003 0.0616 0.0630 0.0612 0.0629 465,635,456 +0.00(+2.22%)
Oct 17, 2003 0.0632 0.0644 0.0615 0.0616 460,717,056 -0.00(-2.91%)
Oct 16, 2003 0.0628 0.0638 0.0622 0.0634 380,081,824 +0.00(+1.00%)
Oct 15, 2003 0.0643 0.0655 0.0624 0.0628 704,798,080 -0.00(-1.28%)
Oct 14, 2003 0.0618 0.0638 0.0614 0.0636 624,541,952 +0.00(+1.83%)
Oct 13, 2003 0.0625 0.0637 0.0620 0.0624 435,762,080 +0.00(+1.02%)
Oct 10, 2003 0.0617 0.0623 0.0610 0.0618 413,409,184 +0.00(+1.76%)
Oct 09, 2003 0.0608 0.0631 0.0603 0.0607 853,843,904 +0.00(+1.42%)
Oct 08, 2003 0.0621 0.0626 0.0595 0.0599 736,791,872 -0.00(-3.51%)
Oct 07, 2003 0.0615 0.0621 0.0607 0.0621 511,619,136 +0.00(+0.90%)
Oct 06, 2003 0.0621 0.0627 0.0610 0.0615 373,637,120 -0.00(-0.77%)
Oct 03, 2003 0.0621 0.0636 0.0610 0.0620 864,187,264 +0.00(+2.63%)
Oct 02, 2003 0.0591 0.0613 0.0589 0.0604 829,259,392 +0.00(+1.55%)
Oct 01, 2003 0.0591 0.0602 0.0590 0.0595 877,882,560 +0.00(+0.81%)
Sep 30, 2003 0.0584 0.0610 0.0582 0.0590 1,021,216,384 +0.00(+0.13%)
Sep 29, 2003 0.0592 0.0613 0.0580 0.0589 1,938,370,560 -0.00(-5.40%)
Sep 26, 2003 0.0646 0.0648 0.0614 0.0623 896,720,064 -0.00(-3.82%)
Sep 25, 2003 0.0662 0.0674 0.0645 0.0648 734,240,128 -0.00(-1.46%)
Sep 24, 2003 0.0696 0.0702 0.0658 0.0657 1,583,088,000 -0.01(-7.54%)
Sep 23, 2003 0.0705 0.0715 0.0696 0.0711 626,690,624 +0.00(+0.94%)
Sep 22, 2003 0.0719 0.0720 0.0698 0.0704 736,359,296 -0.00(-3.93%)
Sep 19, 2003 0.0748 0.0752 0.0726 0.0733 648,718,336 -0.00(-0.80%)
Sep 18, 2003 0.0729 0.0739 0.0721 0.0739 605,003,648 +0.00(+0.76%)
Sep 17, 2003 0.0729 0.0747 0.0723 0.0733 904,901,760 +0.00(+1.17%)
Sep 16, 2003 0.0705 0.0727 0.0705 0.0725 622,159,744 +0.00(+3.10%)
Sep 15, 2003 0.0721 0.0725 0.0701 0.0703 597,848,192 -0.00(-1.65%)
Sep 12, 2003 0.0699 0.0730 0.0691 0.0715 1,166,094,464 +0.00(+1.47%)
Sep 11, 2003 0.0723 0.0745 0.0676 0.0705 2,620,461,824 -0.00(-1.29%)
Sep 10, 2003 0.0745 0.0764 0.0708 0.0714 1,384,157,440 -0.01(-6.85%)
Sep 09, 2003 0.0702 0.0793 0.0692 0.0766 2,496,797,696 +0.00(+6.14%)
Sep 08, 2003 0.0701 0.0730 0.0693 0.0722 1,514,256,768 +0.00(+4.60%)
Sep 05, 2003 0.0660 0.0706 0.0652 0.0690 1,201,578,240 +0.00(+4.77%)
Sep 04, 2003 0.0655 0.0674 0.0650 0.0659 749,923,392 +0.00(+0.96%)
Sep 03, 2003 0.0675 0.0677 0.0649 0.0653 852,297,216 -0.00(-1.94%)
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.