Skip to main content

NVIDIA Corp (NQ: NVDA )

908.15 +5.65 (+0.63%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 0.6149 0.6200 0.5912 0.6007 65,129,404 -0.01(-2.00%)
Oct 30, 2003 0.6211 0.6360 0.6086 0.6129 58,228,004 -0.01(-1.31%)
Oct 29, 2003 0.6027 0.6285 0.6024 0.6211 53,806,160 +0.00(+0.00%)
Oct 28, 2003 0.5922 0.6245 0.5895 0.6211 104,204,560 +0.04(+6.28%)
Oct 27, 2003 0.5844 0.5912 0.5803 0.5844 27,750,172 +0.00(+0.53%)
Oct 24, 2003 0.5776 0.5864 0.5721 0.5813 48,773,744 -0.00(-0.35%)
Oct 23, 2003 0.5776 0.5946 0.5765 0.5833 49,306,168 -0.00(-0.46%)
Oct 22, 2003 0.5871 0.6007 0.5830 0.5861 67,794,504 -0.01(-1.71%)
Oct 21, 2003 0.5891 0.6075 0.5810 0.5963 82,630,496 +0.02(+3.05%)
Oct 20, 2003 0.5664 0.5793 0.5630 0.5786 50,640,892 +0.01(+2.22%)
Oct 17, 2003 0.5810 0.5922 0.5653 0.5660 50,105,980 -0.02(-2.91%)
Oct 16, 2003 0.5772 0.5864 0.5718 0.5830 41,336,376 +0.01(+1.00%)
Oct 15, 2003 0.5915 0.6024 0.5735 0.5772 76,651,384 -0.01(-1.28%)
Oct 14, 2003 0.5681 0.5864 0.5647 0.5847 67,923,008 +0.01(+1.83%)
Oct 13, 2003 0.5748 0.5861 0.5704 0.5742 47,391,964 +0.01(+1.02%)
Oct 10, 2003 0.5674 0.5725 0.5606 0.5684 44,960,944 +0.01(+1.76%)
Oct 09, 2003 0.5589 0.5803 0.5541 0.5585 92,861,088 +0.01(+1.42%)
Oct 08, 2003 0.5708 0.5759 0.5473 0.5507 80,130,912 -0.02(-3.51%)
Oct 07, 2003 0.5657 0.5708 0.5579 0.5708 55,641,912 +0.01(+0.90%)
Oct 06, 2003 0.5711 0.5769 0.5609 0.5657 40,635,472 -0.00(-0.77%)
Oct 03, 2003 0.5708 0.5844 0.5609 0.5701 93,986,000 +0.01(+2.63%)
Oct 02, 2003 0.5436 0.5633 0.5419 0.5555 90,187,368 +0.01(+1.55%)
Oct 01, 2003 0.5436 0.5534 0.5422 0.5470 95,475,448 +0.00(+0.81%)
Sep 30, 2003 0.5371 0.5609 0.5351 0.5426 111,063,936 +0.00(+0.13%)
Sep 29, 2003 0.5439 0.5633 0.5334 0.5419 210,810,432 -0.03(-5.40%)
Sep 26, 2003 0.5939 0.5956 0.5650 0.5728 97,524,144 -0.02(-3.82%)
Sep 25, 2003 0.6088 0.6197 0.5929 0.5956 79,853,400 -0.01(-1.46%)
Sep 24, 2003 0.6397 0.6455 0.6047 0.6044 172,171,136 -0.05(-7.54%)
Sep 23, 2003 0.6486 0.6574 0.6401 0.6537 68,156,688 +0.01(+0.94%)
Sep 22, 2003 0.6608 0.6622 0.6421 0.6476 80,083,872 -0.03(-3.93%)
Sep 19, 2003 0.6874 0.6917 0.6679 0.6741 70,552,352 -0.01(-0.80%)
Sep 18, 2003 0.6707 0.6798 0.6632 0.6795 65,798,088 +0.01(+0.76%)
Sep 17, 2003 0.6707 0.6873 0.6652 0.6744 98,413,960 +0.01(+1.17%)
Sep 16, 2003 0.6479 0.6686 0.6479 0.6666 67,663,928 +0.02(+3.10%)
Sep 15, 2003 0.6628 0.6663 0.6442 0.6465 65,019,884 -0.01(-1.65%)
Sep 12, 2003 0.6425 0.6717 0.6353 0.6574 126,820,360 +0.01(+1.47%)
Sep 11, 2003 0.6652 0.6846 0.6217 0.6479 284,992,288 -0.01(-1.29%)
Sep 10, 2003 0.6846 0.7029 0.6510 0.6564 150,536,144 -0.05(-6.85%)
Sep 09, 2003 0.6455 0.7294 0.6367 0.7046 271,543,008 +0.04(+6.14%)
Sep 08, 2003 0.6448 0.6713 0.6370 0.6639 164,685,296 +0.03(+4.60%)
Sep 05, 2003 0.6068 0.6489 0.5997 0.6346 130,679,464 +0.03(+4.77%)
Sep 04, 2003 0.6024 0.6200 0.5980 0.6058 81,559,056 +0.01(+0.96%)
Sep 03, 2003 0.6211 0.6228 0.5969 0.6000 92,692,872 -0.01(-1.94%)
Sep 02, 2003 0.6282 0.6336 0.6088 0.6119 77,875,248 -0.01(-0.88%)
Aug 29, 2003 0.6081 0.6200 0.6058 0.6173 58,263,196 +0.01(+1.34%)
Aug 28, 2003 0.6316 0.6350 0.6020 0.6092 90,365,640 -0.02(-2.61%)
Aug 27, 2003 0.6112 0.6319 0.6047 0.6255 62,102,668 +0.02(+3.02%)
Aug 26, 2003 0.6092 0.6183 0.5905 0.6071 83,831,344 -0.01(-1.60%)
Aug 25, 2003 0.6323 0.6323 0.6114 0.6170 47,476,040 -0.00(-0.55%)
Aug 22, 2003 0.6530 0.6618 0.6200 0.6204 109,317,072 +0.00(+0.71%)
Aug 21, 2003 0.6141 0.6217 0.6047 0.6160 70,850,392 +0.02(+2.73%)
Aug 20, 2003 0.5997 0.6109 0.5864 0.5997 95,167,928 -0.01(-1.40%)
Aug 19, 2003 0.5776 0.6115 0.5772 0.6081 153,162,944 +0.04(+7.64%)
Aug 18, 2003 0.5575 0.5650 0.5477 0.5650 78,460,000 +0.02(+2.97%)
Aug 15, 2003 0.5470 0.5521 0.5436 0.5487 23,740,636 -0.00(-0.31%)
Aug 14, 2003 0.5511 0.5592 0.5443 0.5504 166,832,000 -0.02(-3.46%)
Aug 13, 2003 0.5687 0.5793 0.5545 0.5701 75,656,600 +0.00(+0.66%)
Aug 12, 2003 0.5623 0.5677 0.5531 0.5664 83,544,856 +0.01(+2.02%)
Aug 11, 2003 0.5351 0.5623 0.5315 0.5551 183,356,784 +0.03(+5.42%)
Aug 08, 2003 0.5623 0.5647 0.5185 0.5266 410,942,720 -0.13(-19.69%)
Aug 07, 2003 0.6632 0.6727 0.6469 0.6557 127,814,568 -0.01(-1.38%)
Aug 06, 2003 0.6839 0.6930 0.6482 0.6649 111,836,608 -0.03(-4.07%)
Aug 05, 2003 0.7131 0.7294 0.6873 0.6931 116,109,080 -0.00(-0.29%)
Aug 04, 2003 0.6693 0.7074 0.6651 0.6951 155,791,056 +0.03(+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.