Skip to main content

NVIDIA Corp (NQ: NVDA )

422.22 +6.12 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.381 7.442 7.095 7.209 5,426,535 -0.15(-2.00%)
Oct 30, 2003 7.454 7.633 7.304 7.356 4,851,515 -0.10(-1.31%)
Oct 29, 2003 7.234 7.544 7.230 7.454 4,483,090 +0.00(+0.00%)
Oct 28, 2003 7.107 7.495 7.075 7.454 8,682,249 +0.44(+6.28%)
Oct 27, 2003 7.014 7.095 6.965 7.014 2,312,124 +0.04(+0.53%)
Oct 24, 2003 6.932 7.038 6.867 6.977 4,063,793 -0.02(-0.35%)
Oct 23, 2003 6.932 7.136 6.920 7.001 4,108,154 -0.03(-0.46%)
Oct 22, 2003 7.046 7.209 6.997 7.034 5,648,589 -0.12(-1.71%)
Oct 21, 2003 7.071 7.291 6.973 7.156 6,884,713 +0.21(+3.05%)
Oct 20, 2003 6.797 6.952 6.757 6.944 4,219,362 +0.15(+2.22%)
Oct 17, 2003 6.973 7.107 6.785 6.793 4,174,794 -0.20(-2.91%)
Oct 16, 2003 6.928 7.038 6.863 6.997 3,444,117 +0.07(+1.00%)
Oct 15, 2003 7.099 7.230 6.883 6.928 6,386,538 -0.09(-1.28%)
Oct 14, 2003 6.818 7.038 6.777 7.018 5,659,296 +0.13(+1.83%)
Oct 13, 2003 6.899 7.034 6.846 6.891 3,948,664 +0.07(+1.02%)
Oct 10, 2003 6.810 6.871 6.728 6.822 3,746,113 +0.12(+1.76%)
Oct 09, 2003 6.708 6.965 6.651 6.704 7,737,119 +0.09(+1.42%)
Oct 08, 2003 6.850 6.912 6.569 6.610 6,676,450 -0.24(-3.51%)
Oct 07, 2003 6.789 6.850 6.695 6.850 4,636,044 +0.06(+0.90%)
Oct 06, 2003 6.854 6.924 6.732 6.789 3,385,718 -0.05(-0.77%)
Oct 03, 2003 6.850 7.014 6.732 6.842 7,830,845 +0.18(+2.63%)
Oct 02, 2003 6.524 6.761 6.504 6.667 7,514,346 +0.10(+1.55%)
Oct 01, 2003 6.524 6.642 6.508 6.565 7,954,946 +0.05(+0.81%)
Sep 30, 2003 6.447 6.732 6.422 6.512 9,253,767 +0.01(+0.13%)
Sep 29, 2003 6.528 6.761 6.402 6.504 17,564,574 -0.37(-5.40%)
Sep 26, 2003 7.128 7.148 6.781 6.875 8,125,642 -0.27(-3.82%)
Sep 25, 2003 7.307 7.438 7.115 7.148 6,653,328 -0.11(-1.46%)
Sep 24, 2003 7.678 7.747 7.258 7.254 14,345,176 -0.59(-7.54%)
Sep 23, 2003 7.784 7.890 7.682 7.845 5,678,766 +0.07(+0.94%)
Sep 22, 2003 7.931 7.947 7.706 7.772 6,672,530 -0.32(-3.93%)
Sep 19, 2003 8.251 8.302 8.017 8.090 5,878,371 -0.07(-0.80%)
Sep 18, 2003 8.049 8.159 7.960 8.155 5,482,249 +0.06(+0.76%)
Sep 17, 2003 8.049 8.249 7.984 8.094 8,199,780 +0.09(+1.17%)
Sep 16, 2003 7.776 8.024 7.776 8.000 5,637,709 +0.24(+3.10%)
Sep 15, 2003 7.955 7.997 7.731 7.760 5,417,410 -0.13(-1.65%)
Sep 12, 2003 7.711 8.061 7.625 7.890 10,566,582 +0.11(+1.47%)
Sep 11, 2003 7.984 8.216 7.462 7.776 23,745,352 -0.10(-1.29%)
Sep 10, 2003 8.216 8.437 7.813 7.878 12,542,563 -0.58(-6.85%)
Sep 09, 2003 7.747 8.755 7.641 8.457 22,624,768 +0.49(+6.14%)
Sep 08, 2003 7.739 8.057 7.646 7.968 13,721,460 +0.35(+4.60%)
Sep 05, 2003 7.283 7.788 7.197 7.617 10,888,119 +0.35(+4.77%)
Sep 04, 2003 7.230 7.442 7.177 7.270 6,795,441 +0.07(+0.96%)
Sep 03, 2003 7.454 7.474 7.164 7.201 7,723,103 -0.14(-1.94%)
Sep 02, 2003 7.540 7.605 7.307 7.344 6,488,510 -0.07(-0.88%)
Aug 29, 2003 7.299 7.442 7.270 7.409 4,854,447 +0.10(+1.34%)
Aug 28, 2003 7.580 7.621 7.226 7.311 7,529,200 -0.20(-2.61%)
Aug 27, 2003 7.336 7.584 7.258 7.507 5,174,349 +0.22(+3.02%)
Aug 26, 2003 7.311 7.421 7.087 7.287 6,984,767 -0.12(-1.60%)
Aug 25, 2003 7.588 7.588 7.338 7.405 3,955,669 -0.04(-0.55%)
Aug 22, 2003 7.837 7.943 7.442 7.446 9,108,220 +0.05(+0.71%)
Aug 21, 2003 7.370 7.462 7.258 7.393 5,903,203 +0.20(+2.73%)
Aug 20, 2003 7.197 7.332 7.038 7.197 7,929,323 -0.10(-1.40%)
Aug 19, 2003 6.932 7.340 6.928 7.299 12,761,427 +0.52(+7.64%)
Aug 18, 2003 6.691 6.781 6.573 6.781 6,537,231 +0.20(+2.97%)
Aug 15, 2003 6.565 6.626 6.524 6.585 1,978,052 -0.02(-0.31%)
Aug 14, 2003 6.614 6.712 6.532 6.606 13,900,322 -0.24(-3.46%)
Aug 13, 2003 6.826 6.952 6.655 6.842 6,303,653 +0.04(+0.66%)
Aug 12, 2003 6.748 6.814 6.638 6.797 6,960,897 +0.13(+2.02%)
Aug 11, 2003 6.422 6.748 6.379 6.663 15,277,155 +0.34(+5.42%)
Aug 08, 2003 6.748 6.777 6.222 6.320 34,239,452 -1.55(-19.69%)
Aug 07, 2003 7.960 8.074 7.764 7.870 10,649,418 -0.11(-1.38%)
Aug 06, 2003 8.208 8.318 7.780 7.980 9,318,146 -0.34(-4.07%)
Aug 05, 2003 8.559 8.755 8.249 8.318 9,674,125 -0.02(-0.29%)
Aug 04, 2003 8.033 8.490 7.983 8.343 12,980,399 +0.30(+3.75%)
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.