Skip to main content
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 (%)
Jul 31, 2003 0.6557 0.6652 0.6418 0.6486 97,863,568 +0.01(+1.22%)
Jul 30, 2003 0.6455 0.6530 0.6367 0.6407 86,089,640 -0.01(-1.10%)
Jul 29, 2003 0.6305 0.6849 0.6238 0.6479 304,813,888 -0.05(-6.57%)
Jul 28, 2003 0.7213 0.7230 0.6903 0.6934 78,220,736 -0.02(-3.09%)
Jul 25, 2003 0.7056 0.7196 0.6795 0.7155 109,258,112 +0.01(+1.59%)
Jul 24, 2003 0.7461 0.7515 0.6982 0.7043 121,892,848 -0.03(-3.89%)
Jul 23, 2003 0.7226 0.7372 0.7009 0.7328 66,081,816 +0.01(+1.32%)
Jul 22, 2003 0.7314 0.7369 0.7192 0.7233 63,567,432 +0.01(+1.67%)
Jul 21, 2003 0.7264 0.7287 0.6944 0.7114 107,575,752 -0.01(-1.51%)
Jul 18, 2003 0.7328 0.7352 0.6954 0.7223 139,761,744 -0.03(-3.36%)
Jul 17, 2003 0.7630 0.7729 0.7372 0.7474 93,032,336 -0.04(-5.01%)
Jul 16, 2003 0.8116 0.8154 0.7678 0.7868 96,056,928 -0.01(-1.24%)
Jul 15, 2003 0.8357 0.8395 0.7889 0.7967 125,052,184 -0.03(-3.26%)
Jul 14, 2003 0.8510 0.8562 0.8194 0.8235 76,053,024 -0.01(-0.78%)
Jul 11, 2003 0.8354 0.8405 0.8228 0.8300 53,963,832 +0.00(+0.54%)
Jul 10, 2003 0.8340 0.8449 0.8110 0.8256 70,483,960 -0.04(-4.10%)
Jul 09, 2003 0.8412 0.8748 0.8396 0.8609 82,386,088 +0.02(+2.30%)
Jul 08, 2003 0.8276 0.8527 0.8256 0.8415 65,869,888 -0.01(-1.12%)
Jul 07, 2003 0.8096 0.8554 0.8092 0.8510 91,882,416 +0.05(+6.55%)
Jul 03, 2003 0.7892 0.8194 0.7875 0.7987 45,886,916 -0.01(-1.14%)
Jul 02, 2003 0.8177 0.8283 0.7970 0.8079 92,505,128 -0.00(-0.29%)
Jul 01, 2003 0.7685 0.8113 0.7613 0.8103 106,533,104 +0.03(+4.10%)
Jun 30, 2003 0.7766 0.7919 0.7678 0.7783 60,045,720 +0.01(+1.46%)
Jun 27, 2003 0.7895 0.7967 0.7627 0.7671 77,264,432 -0.01(-1.70%)
Jun 26, 2003 0.7817 0.7909 0.7573 0.7804 104,709,456 +0.00(+0.13%)
Jun 25, 2003 0.7763 0.8079 0.7732 0.7794 115,796,568 +0.01(+0.66%)
Jun 24, 2003 0.7712 0.7882 0.7495 0.7743 110,470,832 -0.00(-0.22%)
Jun 23, 2003 0.8038 0.8079 0.7600 0.7760 80,268,088 -0.03(-3.55%)
Jun 20, 2003 0.8218 0.8222 0.7916 0.8045 103,290,040 -0.01(-1.05%)
Jun 19, 2003 0.8694 0.8739 0.8086 0.8130 130,041,712 -0.05(-6.08%)
Jun 18, 2003 0.8256 0.8823 0.8188 0.8656 122,446,224 +0.03(+3.83%)
Jun 17, 2003 0.8330 0.8391 0.8086 0.8337 109,052,728 +0.02(+2.38%)
Jun 16, 2003 0.8069 0.8245 0.7535 0.8143 207,808,496 +0.02(+2.13%)
Jun 13, 2003 0.8273 0.8510 0.7916 0.7974 199,189,984 -0.07(-7.78%)
Jun 12, 2003 0.8840 0.8935 0.8619 0.8646 114,124,672 -0.01(-1.51%)
Jun 11, 2003 0.8718 0.8857 0.8561 0.8779 102,940,752 +0.00(+0.08%)
Jun 10, 2003 0.8646 0.8779 0.8551 0.8772 61,478,212 +0.01(+1.45%)
Jun 09, 2003 0.8697 0.8921 0.8514 0.8646 78,509,848 -0.01(-1.20%)
Jun 06, 2003 0.9380 0.9428 0.8684 0.8752 150,864,560 -0.03(-3.05%)
Jun 05, 2003 0.8660 0.9057 0.8544 0.9027 131,857,512 +0.03(+2.86%)
Jun 04, 2003 0.8544 0.8782 0.8412 0.8775 128,270,392 +0.02(+2.38%)
Jun 03, 2003 0.8303 0.8826 0.8201 0.8571 174,258,048 +0.02(+2.06%)
Jun 02, 2003 0.9071 0.9132 0.8344 0.8398 170,912,944 -0.05(-5.54%)
May 30, 2003 0.9003 0.9047 0.8782 0.8891 233,596,016 +0.07(+8.10%)
May 29, 2003 0.7695 0.8487 0.7678 0.8225 250,635,504 +0.05(+6.84%)
May 28, 2003 0.7695 0.7780 0.7508 0.7698 135,121,504 -0.00(-0.26%)
May 27, 2003 0.7016 0.7746 0.6880 0.7719 183,108,112 +0.06(+8.86%)
May 23, 2003 0.7134 0.7270 0.7060 0.7090 94,876,920 -0.00(-0.52%)
May 22, 2003 0.7114 0.7192 0.6948 0.7128 97,320,664 +0.00(+0.33%)
May 21, 2003 0.6866 0.7107 0.6829 0.7104 99,352,320 +0.02(+3.51%)
May 20, 2003 0.6825 0.6914 0.6795 0.6863 96,747,664 +0.01(+1.56%)
May 19, 2003 0.7128 0.7196 0.6730 0.6757 133,439,144 -0.05(-6.44%)
May 16, 2003 0.7066 0.7348 0.7056 0.7223 111,646,912 +0.01(+0.95%)
May 15, 2003 0.7019 0.7168 0.6982 0.7155 121,046,432 +0.02(+3.44%)
May 14, 2003 0.6948 0.7032 0.6829 0.6917 105,588,576 -0.00(-0.10%)
May 13, 2003 0.6801 0.7032 0.6778 0.6924 199,735,504 -0.01(-1.88%)
May 12, 2003 0.7277 0.7440 0.6999 0.7056 329,200,288 -0.02(-2.81%)
May 09, 2003 0.6397 0.7314 0.6217 0.7260 1,007,218,688 +0.18(+33.06%)
May 08, 2003 0.5385 0.5674 0.5317 0.5456 231,577,440 +0.00(+0.06%)
May 07, 2003 0.5460 0.5589 0.5358 0.5453 98,239,032 -0.01(-1.59%)
May 06, 2003 0.5507 0.5684 0.5412 0.5541 125,094,048 +0.00(+0.12%)
May 05, 2003 0.5453 0.5789 0.5358 0.5534 172,215,920 +0.01(+2.45%)
May 02, 2003 0.4964 0.5436 0.4936 0.5402 184,861,120 +0.05(+10.26%)
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.