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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 (%)
Dec 31, 2003 0.8065 0.8103 0.7753 0.7882 54,221,548 -0.02(-2.32%)
Dec 30, 2003 0.7967 0.8222 0.7960 0.8069 60,089,176 +0.00(+0.21%)
Dec 29, 2003 0.7872 0.8079 0.7834 0.8052 82,501,592 +0.03(+4.22%)
Dec 26, 2003 0.7464 0.7770 0.7433 0.7726 39,677,164 +0.03(+4.32%)
Dec 24, 2003 0.7457 0.7481 0.7386 0.7406 22,985,530 -0.01(-0.73%)
Dec 23, 2003 0.7141 0.7532 0.7138 0.7461 78,873,496 +0.03(+4.08%)
Dec 22, 2003 0.7053 0.7185 0.6982 0.7168 40,469,916 +0.00(+0.14%)
Dec 19, 2003 0.7230 0.7338 0.7080 0.7158 100,085,432 +0.01(+1.49%)
Dec 18, 2003 0.6910 0.7124 0.6902 0.7053 47,414,308 +0.02(+2.27%)
Dec 17, 2003 0.6975 0.6999 0.6781 0.6897 54,411,384 -0.01(-1.93%)
Dec 16, 2003 0.6897 0.7077 0.6774 0.7032 65,584,880 +0.01(+1.37%)
Dec 15, 2003 0.7287 0.7298 0.6917 0.6937 67,828,608 -0.01(-2.02%)
Dec 12, 2003 0.7213 0.7260 0.6965 0.7080 76,360,368 -0.00(-0.67%)
Dec 11, 2003 0.6773 0.7187 0.6757 0.7128 67,202,928 +0.04(+5.24%)
Dec 10, 2003 0.6628 0.6812 0.6625 0.6773 61,979,284 +0.01(+2.18%)
Dec 09, 2003 0.6978 0.7046 0.6625 0.6628 65,180,564 -0.04(-5.20%)
Dec 08, 2003 0.6941 0.7063 0.6880 0.6992 37,088,288 +0.01(+0.73%)
Dec 05, 2003 0.7172 0.7196 0.6883 0.6941 52,363,964 -0.02(-3.22%)
Dec 04, 2003 0.7233 0.7362 0.7002 0.7172 56,898,484 -0.00(-0.52%)
Dec 03, 2003 0.7304 0.7542 0.7192 0.7209 76,853,024 -0.01(-1.03%)
Dec 02, 2003 0.7270 0.7433 0.7240 0.7284 61,666,568 -0.00(-0.42%)
Dec 01, 2003 0.7294 0.7369 0.7209 0.7314 57,449,608 +0.01(+1.41%)
Nov 28, 2003 0.7243 0.7264 0.7151 0.7213 22,472,462 -0.00(-0.47%)
Nov 26, 2003 0.7359 0.7382 0.7111 0.7247 46,727,080 +0.00(+0.09%)
Nov 25, 2003 0.7148 0.7301 0.7066 0.7240 85,686,464 +0.01(+1.72%)
Nov 24, 2003 0.6778 0.7134 0.6730 0.7117 102,535,192 +0.04(+6.51%)
Nov 21, 2003 0.6686 0.6778 0.6587 0.6683 58,553,164 -0.00(-0.05%)
Nov 20, 2003 0.6761 0.6910 0.6659 0.6686 80,482,504 -0.02(-2.67%)
Nov 19, 2003 0.6730 0.6897 0.6706 0.6869 61,866,844 +0.02(+2.80%)
Nov 18, 2003 0.6948 0.7032 0.6659 0.6683 107,998,776 -0.01(-1.45%)
Nov 17, 2003 0.6723 0.6863 0.6660 0.6781 64,604,268 -0.01(-1.06%)
Nov 14, 2003 0.7304 0.7304 0.6832 0.6853 96,673,688 -0.04(-5.91%)
Nov 13, 2003 0.7280 0.7386 0.7240 0.7284 63,185,496 +0.00(+0.05%)
Nov 12, 2003 0.7162 0.7304 0.7128 0.7280 67,209,456 +0.01(+1.32%)
Nov 11, 2003 0.7202 0.7328 0.7056 0.7185 87,059,296 -0.02(-2.49%)
Nov 10, 2003 0.7413 0.7515 0.7325 0.7369 131,790,912 -0.00(-0.28%)
Nov 07, 2003 0.7359 0.7495 0.7202 0.7389 467,891,392 +0.12(+19.70%)
Nov 06, 2003 0.6254 0.6285 0.6061 0.6173 125,728,376 +0.00(+0.17%)
Nov 05, 2003 0.6013 0.6224 0.5915 0.6163 96,084,848 +0.00(+0.39%)
Nov 04, 2003 0.6251 0.6268 0.6098 0.6139 76,231,320 -0.01(-0.93%)
Nov 03, 2003 0.5976 0.6234 0.5949 0.6197 70,238,240 +0.02(+3.17%)
Oct 31, 2003 0.6149 0.6200 0.5911 0.6006 65,131,688 -0.01(-2.00%)
Oct 30, 2003 0.6210 0.6360 0.6086 0.6129 58,230,048 -0.01(-1.31%)
Oct 29, 2003 0.6027 0.6285 0.6023 0.6210 53,808,048 +0.00(+0.00%)
Oct 28, 2003 0.5922 0.6244 0.5894 0.6210 104,208,216 +0.04(+6.28%)
Oct 27, 2003 0.5843 0.5911 0.5803 0.5843 27,751,146 +0.00(+0.53%)
Oct 24, 2003 0.5775 0.5864 0.5721 0.5813 48,775,452 -0.00(-0.35%)
Oct 23, 2003 0.5775 0.5945 0.5765 0.5833 49,307,896 -0.00(-0.46%)
Oct 22, 2003 0.5871 0.6006 0.5830 0.5860 67,796,888 -0.01(-1.71%)
Oct 21, 2003 0.5891 0.6074 0.5809 0.5962 82,633,392 +0.02(+3.05%)
Oct 20, 2003 0.5663 0.5792 0.5629 0.5786 50,642,668 +0.01(+2.22%)
Oct 17, 2003 0.5809 0.5922 0.5653 0.5660 50,107,740 -0.02(-2.91%)
Oct 16, 2003 0.5772 0.5864 0.5718 0.5830 41,337,824 +0.01(+1.00%)
Oct 15, 2003 0.5915 0.6023 0.5735 0.5772 76,654,072 -0.01(-1.28%)
Oct 14, 2003 0.5680 0.5864 0.5646 0.5847 67,925,392 +0.01(+1.83%)
Oct 13, 2003 0.5748 0.5860 0.5704 0.5742 47,393,628 +0.01(+1.02%)
Oct 10, 2003 0.5674 0.5725 0.5606 0.5684 44,962,520 +0.01(+1.76%)
Oct 09, 2003 0.5589 0.5803 0.5541 0.5585 92,864,352 +0.01(+1.42%)
Oct 08, 2003 0.5708 0.5758 0.5473 0.5507 80,133,728 -0.02(-3.51%)
Oct 07, 2003 0.5657 0.5708 0.5578 0.5708 55,643,864 +0.01(+0.90%)
Oct 06, 2003 0.5711 0.5769 0.5609 0.5657 40,636,896 -0.00(-0.77%)
Oct 03, 2003 0.5708 0.5843 0.5609 0.5701 93,989,296 +0.01(+2.63%)
Oct 02, 2003 0.5436 0.5633 0.5419 0.5555 90,190,528 +0.01(+1.55%)
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.