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 +74.32 (+6.98%)
Official Closing 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 (%)
Aug 29, 2003 0.6081 0.6200 0.6058 0.6173 58,263,268 +0.01(+1.34%)
Aug 28, 2003 0.6316 0.6350 0.6020 0.6092 90,365,752 -0.02(-2.61%)
Aug 27, 2003 0.6112 0.6319 0.6047 0.6255 62,102,748 +0.02(+3.02%)
Aug 26, 2003 0.6092 0.6183 0.5905 0.6071 83,831,448 -0.01(-1.60%)
Aug 25, 2003 0.6323 0.6323 0.6114 0.6170 47,476,100 -0.00(-0.55%)
Aug 22, 2003 0.6530 0.6618 0.6200 0.6204 109,317,216 +0.00(+0.71%)
Aug 21, 2003 0.6141 0.6217 0.6047 0.6160 70,850,480 +0.02(+2.73%)
Aug 20, 2003 0.5997 0.6109 0.5864 0.5997 95,168,048 -0.01(-1.40%)
Aug 19, 2003 0.5776 0.6115 0.5772 0.6081 153,163,136 +0.04(+7.64%)
Aug 18, 2003 0.5575 0.5650 0.5477 0.5650 78,460,104 +0.02(+2.97%)
Aug 15, 2003 0.5470 0.5521 0.5436 0.5487 23,740,666 -0.00(-0.31%)
Aug 14, 2003 0.5511 0.5592 0.5443 0.5504 166,832,208 -0.02(-3.46%)
Aug 13, 2003 0.5687 0.5793 0.5545 0.5701 75,656,696 +0.00(+0.66%)
Aug 12, 2003 0.5623 0.5677 0.5531 0.5664 83,544,960 +0.01(+2.02%)
Aug 11, 2003 0.5351 0.5623 0.5315 0.5551 183,357,008 +0.03(+5.42%)
Aug 08, 2003 0.5623 0.5647 0.5185 0.5266 410,943,232 -0.13(-19.69%)
Aug 07, 2003 0.6632 0.6727 0.6469 0.6557 127,814,736 -0.01(-1.38%)
Aug 06, 2003 0.6839 0.6930 0.6482 0.6649 111,836,744 -0.03(-4.07%)
Aug 05, 2003 0.7131 0.7294 0.6873 0.6931 116,109,232 -0.00(-0.29%)
Aug 04, 2003 0.6693 0.7073 0.6651 0.6951 155,791,248 +0.03(+3.75%)
Aug 01, 2003 0.6489 0.6754 0.6425 0.6700 83,594,672 +0.02(+3.30%)
Jul 31, 2003 0.6557 0.6652 0.6418 0.6486 97,860,264 +0.01(+1.22%)
Jul 30, 2003 0.6455 0.6530 0.6367 0.6408 86,086,736 -0.01(-1.10%)
Jul 29, 2003 0.6305 0.6849 0.6238 0.6479 304,803,584 -0.05(-6.57%)
Jul 28, 2003 0.7213 0.7230 0.6904 0.6934 78,218,088 -0.02(-3.09%)
Jul 25, 2003 0.7057 0.7196 0.6795 0.7155 109,254,424 +0.01(+1.59%)
Jul 24, 2003 0.7461 0.7515 0.6982 0.7043 121,888,728 -0.03(-3.89%)
Jul 23, 2003 0.7226 0.7372 0.7009 0.7328 66,079,584 +0.01(+1.32%)
Jul 22, 2003 0.7315 0.7369 0.7192 0.7233 63,565,280 +0.01(+1.67%)
Jul 21, 2003 0.7264 0.7288 0.6944 0.7114 107,572,112 -0.01(-1.51%)
Jul 18, 2003 0.7328 0.7352 0.6955 0.7223 139,757,024 -0.03(-3.36%)
Jul 17, 2003 0.7631 0.7729 0.7372 0.7474 93,029,192 -0.04(-5.01%)
Jul 16, 2003 0.8117 0.8154 0.7678 0.7868 96,053,680 -0.01(-1.24%)
Jul 15, 2003 0.8358 0.8395 0.7889 0.7967 125,047,952 -0.03(-3.26%)
Jul 14, 2003 0.8511 0.8563 0.8195 0.8235 76,050,456 -0.01(-0.78%)
Jul 11, 2003 0.8354 0.8405 0.8229 0.8300 53,962,004 +0.00(+0.54%)
Jul 10, 2003 0.8341 0.8449 0.8110 0.8256 70,481,576 -0.04(-4.10%)
Jul 09, 2003 0.8412 0.8748 0.8397 0.8609 82,383,304 +0.02(+2.30%)
Jul 08, 2003 0.8276 0.8528 0.8256 0.8416 65,867,660 -0.01(-1.12%)
Jul 07, 2003 0.8096 0.8555 0.8093 0.8511 91,879,312 +0.05(+6.55%)
Jul 03, 2003 0.7892 0.8195 0.7875 0.7987 45,885,364 -0.01(-1.14%)
Jul 02, 2003 0.8178 0.8283 0.7970 0.8079 92,502,000 -0.00(-0.29%)
Jul 01, 2003 0.7685 0.8113 0.7614 0.8103 106,529,504 +0.03(+4.10%)
Jun 30, 2003 0.7767 0.7919 0.7678 0.7784 60,043,688 +0.01(+1.46%)
Jun 27, 2003 0.7896 0.7967 0.7627 0.7671 77,261,816 -0.01(-1.70%)
Jun 26, 2003 0.7818 0.7909 0.7573 0.7804 104,705,912 +0.00(+0.13%)
Jun 25, 2003 0.7763 0.8079 0.7733 0.7794 115,792,656 +0.01(+0.66%)
Jun 24, 2003 0.7712 0.7882 0.7495 0.7743 110,467,096 -0.00(-0.22%)
Jun 23, 2003 0.8038 0.8079 0.7600 0.7760 80,265,376 -0.03(-3.55%)
Jun 20, 2003 0.8218 0.8222 0.7916 0.8045 103,286,552 -0.01(-1.05%)
Jun 19, 2003 0.8694 0.8740 0.8086 0.8130 130,037,312 -0.05(-6.08%)
Jun 18, 2003 0.8256 0.8823 0.8188 0.8657 122,442,080 +0.03(+3.83%)
Jun 17, 2003 0.8331 0.8392 0.8086 0.8337 109,049,040 +0.02(+2.38%)
Jun 16, 2003 0.8069 0.8246 0.7536 0.8144 207,801,472 +0.02(+2.13%)
Jun 13, 2003 0.8273 0.8511 0.7916 0.7974 199,183,248 -0.07(-7.78%)
Jun 12, 2003 0.8840 0.8935 0.8619 0.8647 114,120,808 -0.01(-1.51%)
Jun 11, 2003 0.8718 0.8857 0.8562 0.8779 102,937,272 +0.00(+0.08%)
Jun 10, 2003 0.8647 0.8779 0.8551 0.8772 61,476,132 +0.01(+1.45%)
Jun 09, 2003 0.8697 0.8922 0.8514 0.8647 78,507,200 -0.01(-1.20%)
Jun 06, 2003 0.9380 0.9428 0.8684 0.8752 150,859,456 -0.03(-3.05%)
Jun 05, 2003 0.8660 0.9058 0.8545 0.9027 131,853,056 +0.03(+2.86%)
Jun 04, 2003 0.8545 0.8782 0.8412 0.8776 128,266,056 +0.02(+2.38%)
Jun 03, 2003 0.8303 0.8827 0.8201 0.8572 174,252,144 +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.