Skip to main content

NVIDIA Corp (NQ: NVDA )

123.80 -2.29 (-1.82%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 0.7766 0.7919 0.7678 0.7783 60,048,620 +0.01(+1.46%)
Jun 27, 2003 0.7895 0.7966 0.7627 0.7671 77,268,168 -0.01(-1.70%)
Jun 26, 2003 0.7817 0.7909 0.7572 0.7803 104,714,520 +0.00(+0.13%)
Jun 25, 2003 0.7763 0.8078 0.7732 0.7793 115,802,168 +0.01(+0.66%)
Jun 24, 2003 0.7712 0.7881 0.7494 0.7742 110,476,168 -0.00(-0.22%)
Jun 23, 2003 0.8038 0.8078 0.7599 0.7759 80,271,976 -0.03(-3.55%)
Jun 20, 2003 0.8218 0.8221 0.7915 0.8044 103,295,040 -0.01(-1.05%)
Jun 19, 2003 0.8693 0.8739 0.8085 0.8129 130,048,000 -0.05(-6.08%)
Jun 18, 2003 0.8255 0.8822 0.8187 0.8656 122,452,144 +0.03(+3.83%)
Jun 17, 2003 0.8330 0.8391 0.8085 0.8337 109,058,000 +0.02(+2.38%)
Jun 16, 2003 0.8068 0.8245 0.7535 0.8143 207,818,544 +0.02(+2.13%)
Jun 13, 2003 0.8272 0.8510 0.7915 0.7973 199,199,616 -0.07(-7.78%)
Jun 12, 2003 0.8839 0.8935 0.8619 0.8646 114,130,192 -0.01(-1.51%)
Jun 11, 2003 0.8717 0.8856 0.8561 0.8778 102,945,728 +0.00(+0.08%)
Jun 10, 2003 0.8646 0.8778 0.8551 0.8772 61,481,184 +0.01(+1.45%)
Jun 09, 2003 0.8697 0.8921 0.8513 0.8646 78,513,648 -0.01(-1.20%)
Jun 06, 2003 0.9380 0.9427 0.8683 0.8751 150,871,856 -0.03(-3.05%)
Jun 05, 2003 0.8659 0.9057 0.8544 0.9026 131,863,888 +0.03(+2.86%)
Jun 04, 2003 0.8544 0.8782 0.8411 0.8775 128,276,592 +0.02(+2.38%)
Jun 03, 2003 0.8303 0.8826 0.8201 0.8571 174,266,464 +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.