Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
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%)
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%)
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.