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 (%)
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%)
Oct 01, 2003 0.5436 0.5534 0.5422 0.5470 95,478,800 +0.00(+0.81%)
Sep 30, 2003 0.5371 0.5609 0.5351 0.5426 111,067,832 +0.00(+0.13%)
Sep 29, 2003 0.5439 0.5633 0.5334 0.5419 210,817,824 -0.03(-5.40%)
Sep 26, 2003 0.5939 0.5956 0.5650 0.5728 97,527,568 -0.02(-3.82%)
Sep 25, 2003 0.6088 0.6197 0.5928 0.5956 79,856,200 -0.01(-1.46%)
Sep 24, 2003 0.6397 0.6455 0.6047 0.6044 172,177,184 -0.05(-7.54%)
Sep 23, 2003 0.6486 0.6574 0.6401 0.6536 68,159,080 +0.01(+0.94%)
Sep 22, 2003 0.6608 0.6621 0.6421 0.6475 80,086,680 -0.03(-3.93%)
Sep 19, 2003 0.6874 0.6917 0.6679 0.6740 70,554,824 -0.01(-0.80%)
Sep 18, 2003 0.6706 0.6798 0.6632 0.6795 65,800,396 +0.01(+0.76%)
Sep 17, 2003 0.6706 0.6873 0.6652 0.6744 98,417,416 +0.01(+1.17%)
Sep 16, 2003 0.6479 0.6686 0.6479 0.6666 67,666,304 +0.02(+3.10%)
Sep 15, 2003 0.6628 0.6663 0.6441 0.6465 65,022,164 -0.01(-1.65%)
Sep 12, 2003 0.6424 0.6717 0.6353 0.6574 126,824,816 +0.01(+1.47%)
Sep 11, 2003 0.6652 0.6846 0.6217 0.6479 285,002,272 -0.01(-1.29%)
Sep 10, 2003 0.6846 0.7029 0.6509 0.6564 150,541,424 -0.05(-6.85%)
Sep 09, 2003 0.6455 0.7294 0.6367 0.7046 271,552,544 +0.04(+6.14%)
Sep 08, 2003 0.6448 0.6713 0.6370 0.6638 164,691,072 +0.03(+4.60%)
Sep 05, 2003 0.6068 0.6489 0.5996 0.6346 130,684,048 +0.03(+4.77%)
Sep 04, 2003 0.6023 0.6200 0.5979 0.6057 81,561,912 +0.01(+0.96%)
Sep 03, 2003 0.6210 0.6227 0.5969 0.6000 92,696,128 -0.01(-1.94%)
Sep 02, 2003 0.6282 0.6336 0.6088 0.6119 77,877,984 -0.01(-0.88%)
Aug 29, 2003 0.6081 0.6200 0.6057 0.6173 58,265,240 +0.01(+1.34%)
Aug 28, 2003 0.6316 0.6350 0.6020 0.6091 90,368,816 -0.02(-2.61%)
Aug 27, 2003 0.6112 0.6319 0.6047 0.6254 62,104,848 +0.02(+3.02%)
Aug 26, 2003 0.6091 0.6183 0.5905 0.6071 83,834,280 -0.01(-1.60%)
Aug 25, 2003 0.6322 0.6322 0.6114 0.6170 47,477,704 -0.00(-0.55%)
Aug 22, 2003 0.6530 0.6618 0.6200 0.6204 109,320,912 +0.00(+0.71%)
Aug 21, 2003 0.6141 0.6217 0.6047 0.6160 70,852,872 +0.02(+2.73%)
Aug 20, 2003 0.5996 0.6108 0.5864 0.5996 95,171,264 -0.01(-1.40%)
Aug 19, 2003 0.5775 0.6115 0.5772 0.6081 153,168,320 +0.04(+7.64%)
Aug 18, 2003 0.5575 0.5650 0.5476 0.5650 78,462,752 +0.02(+2.97%)
Aug 15, 2003 0.5470 0.5521 0.5436 0.5487 23,741,470 -0.00(-0.31%)
Aug 14, 2003 0.5510 0.5592 0.5443 0.5504 166,837,856 -0.02(-3.46%)
Aug 13, 2003 0.5687 0.5792 0.5544 0.5701 75,659,256 +0.00(+0.66%)
Aug 12, 2003 0.5623 0.5677 0.5531 0.5663 83,547,784 +0.01(+2.02%)
Aug 11, 2003 0.5351 0.5623 0.5315 0.5551 183,363,216 +0.03(+5.42%)
Aug 08, 2003 0.5623 0.5646 0.5184 0.5266 410,957,152 -0.13(-19.69%)
Aug 07, 2003 0.6632 0.6727 0.6469 0.6557 127,819,056 -0.01(-1.38%)
Aug 06, 2003 0.6839 0.6930 0.6482 0.6649 111,840,528 -0.03(-4.07%)
Aug 05, 2003 0.7131 0.7294 0.6873 0.6931 116,113,160 -0.00(-0.29%)
Aug 04, 2003 0.6693 0.7073 0.6651 0.6951 155,796,528 +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.