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

NVIDIA Corp (NQ: NVDA )

133.27 +2.29 (+1.75%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 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 (%)
Aug 29, 2003 0.6081 0.6200 0.6057 0.6173 58,268,056 +0.01(+1.34%)
Aug 28, 2003 0.6315 0.6349 0.6020 0.6091 90,373,184 -0.02(-2.61%)
Aug 27, 2003 0.6112 0.6319 0.6047 0.6254 62,107,848 +0.02(+3.02%)
Aug 26, 2003 0.6091 0.6183 0.5904 0.6071 83,838,336 -0.01(-1.60%)
Aug 25, 2003 0.6322 0.6322 0.6114 0.6169 47,480,000 -0.00(-0.55%)
Aug 22, 2003 0.6529 0.6618 0.6200 0.6203 109,326,192 +0.00(+0.71%)
Aug 21, 2003 0.6140 0.6217 0.6047 0.6159 70,856,304 +0.02(+2.73%)
Aug 20, 2003 0.5996 0.6108 0.5864 0.5996 95,175,864 -0.01(-1.40%)
Aug 19, 2003 0.5775 0.6115 0.5772 0.6081 153,175,728 +0.04(+7.64%)
Aug 18, 2003 0.5575 0.5649 0.5476 0.5649 78,466,552 +0.02(+2.97%)
Aug 15, 2003 0.5469 0.5520 0.5435 0.5486 23,742,616 -0.00(-0.31%)
Aug 14, 2003 0.5510 0.5592 0.5442 0.5503 166,845,920 -0.02(-3.46%)
Aug 13, 2003 0.5687 0.5792 0.5544 0.5700 75,662,912 +0.00(+0.66%)
Aug 12, 2003 0.5622 0.5677 0.5531 0.5663 83,551,824 +0.01(+2.02%)
Aug 11, 2003 0.5351 0.5622 0.5315 0.5551 183,372,080 +0.03(+5.42%)
Aug 08, 2003 0.5622 0.5646 0.5184 0.5266 410,976,992 -0.13(-19.69%)
Aug 07, 2003 0.6631 0.6726 0.6468 0.6557 127,825,240 -0.01(-1.38%)
Aug 06, 2003 0.6839 0.6930 0.6482 0.6648 111,845,936 -0.03(-4.07%)
Aug 05, 2003 0.7131 0.7294 0.6872 0.6930 116,118,768 -0.00(-0.29%)
Aug 04, 2003 0.6692 0.7073 0.6651 0.6951 155,804,048 +0.03(+3.75%)
Aug 01, 2003 0.6489 0.6754 0.6424 0.6699 83,601,536 +0.02(+3.30%)
Jul 31, 2003 0.6557 0.6652 0.6417 0.6485 97,868,304 +0.01(+1.22%)
Jul 30, 2003 0.6455 0.6529 0.6366 0.6407 86,093,808 -0.01(-1.10%)
Jul 29, 2003 0.6305 0.6849 0.6237 0.6478 304,828,608 -0.05(-6.57%)
Jul 28, 2003 0.7212 0.7229 0.6903 0.6934 78,224,520 -0.02(-3.09%)
Jul 25, 2003 0.7056 0.7195 0.6794 0.7154 109,263,400 +0.01(+1.59%)
Jul 24, 2003 0.7460 0.7515 0.6981 0.7042 121,898,744 -0.03(-3.89%)
Jul 23, 2003 0.7226 0.7372 0.7008 0.7328 66,085,012 +0.01(+1.32%)
Jul 22, 2003 0.7314 0.7368 0.7192 0.7233 63,570,504 +0.01(+1.67%)
Jul 21, 2003 0.7263 0.7287 0.6944 0.7114 107,580,952 -0.01(-1.51%)
Jul 18, 2003 0.7328 0.7351 0.6954 0.7222 139,768,496 -0.03(-3.36%)
Jul 17, 2003 0.7630 0.7729 0.7372 0.7474 93,036,832 -0.04(-5.01%)
Jul 16, 2003 0.8116 0.8153 0.7678 0.7868 96,061,568 -0.01(-1.24%)
Jul 15, 2003 0.8357 0.8394 0.7888 0.7966 125,058,232 -0.03(-3.26%)
Jul 14, 2003 0.8510 0.8562 0.8194 0.8235 76,056,704 -0.01(-0.78%)
Jul 11, 2003 0.8354 0.8405 0.8228 0.8299 53,966,440 +0.00(+0.54%)
Jul 10, 2003 0.8340 0.8449 0.8109 0.8255 70,487,368 -0.04(-4.10%)
Jul 09, 2003 0.8411 0.8748 0.8396 0.8608 82,390,072 +0.02(+2.30%)
Jul 08, 2003 0.8276 0.8527 0.8255 0.8415 65,873,072 -0.01(-1.12%)
Jul 07, 2003 0.8095 0.8554 0.8092 0.8510 91,886,856 +0.05(+6.55%)
Jul 03, 2003 0.7892 0.8194 0.7875 0.7987 45,889,136 -0.01(-1.14%)
Jul 02, 2003 0.8177 0.8282 0.7970 0.8078 92,509,600 -0.00(-0.29%)
Jul 01, 2003 0.7684 0.8112 0.7613 0.8102 106,538,256 +0.03(+4.10%)
Jun 30, 2003 0.7766 0.7919 0.7678 0.7783 60,048,620 +0.01(+1.46%)
Jun 27, 2003 0.7895 0.7966 0.7627 0.7671 77,268,168 -0.01(-1.70%)
Jun 26, 2003 0.7817 0.7909 0.7572 0.7803 104,714,520 +0.00(+0.13%)
Jun 25, 2003 0.7763 0.8078 0.7732 0.7793 115,802,168 +0.01(+0.66%)
Jun 24, 2003 0.7712 0.7881 0.7494 0.7742 110,476,168 -0.00(-0.22%)
Jun 23, 2003 0.8038 0.8078 0.7599 0.7759 80,271,976 -0.03(-3.55%)
Jun 20, 2003 0.8218 0.8221 0.7915 0.8044 103,295,040 -0.01(-1.05%)
Jun 19, 2003 0.8693 0.8739 0.8085 0.8129 130,048,000 -0.05(-6.08%)
Jun 18, 2003 0.8255 0.8822 0.8187 0.8656 122,452,144 +0.03(+3.83%)
Jun 17, 2003 0.8330 0.8391 0.8085 0.8337 109,058,000 +0.02(+2.38%)
Jun 16, 2003 0.8068 0.8245 0.7535 0.8143 207,818,544 +0.02(+2.13%)
Jun 13, 2003 0.8272 0.8510 0.7915 0.7973 199,199,616 -0.07(-7.78%)
Jun 12, 2003 0.8839 0.8935 0.8619 0.8646 114,130,192 -0.01(-1.51%)
Jun 11, 2003 0.8717 0.8856 0.8561 0.8778 102,945,728 +0.00(+0.08%)
Jun 10, 2003 0.8646 0.8778 0.8551 0.8772 61,481,184 +0.01(+1.45%)
Jun 09, 2003 0.8697 0.8921 0.8513 0.8646 78,513,648 -0.01(-1.20%)
Jun 06, 2003 0.9380 0.9427 0.8683 0.8751 150,871,856 -0.03(-3.05%)
Jun 05, 2003 0.8659 0.9057 0.8544 0.9026 131,863,888 +0.03(+2.86%)
Jun 04, 2003 0.8544 0.8782 0.8411 0.8775 128,276,592 +0.02(+2.38%)
Jun 03, 2003 0.8303 0.8826 0.8201 0.8571 174,266,464 +0.02(+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.