Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	0.8066	0.8103	0.7753	0.7882	54,219,648	-0.02(-2.32%)
Dec 30, 2003	0.7967	0.8222	0.7960	0.8069	60,087,068	+0.00(+0.21%)
Dec 29, 2003	0.7872	0.8079	0.7835	0.8052	82,498,696	+0.03(+4.22%)
Dec 26, 2003	0.7464	0.7770	0.7434	0.7726	39,675,772	+0.03(+4.32%)
Dec 24, 2003	0.7457	0.7481	0.7386	0.7406	22,984,724	-0.01(-0.73%)
Dec 23, 2003	0.7141	0.7532	0.7138	0.7461	78,870,728	+0.03(+4.08%)
Dec 22, 2003	0.7053	0.7186	0.6982	0.7169	40,468,496	+0.00(+0.14%)
Dec 19, 2003	0.7230	0.7339	0.7080	0.7158	100,081,920	+0.01(+1.49%)
Dec 18, 2003	0.6910	0.7124	0.6902	0.7053	47,412,644	+0.02(+2.27%)
Dec 17, 2003	0.6976	0.6999	0.6781	0.6897	54,409,476	-0.01(-1.93%)
Dec 16, 2003	0.6897	0.7077	0.6775	0.7033	65,582,580	+0.01(+1.37%)
Dec 15, 2003	0.7288	0.7299	0.6917	0.6938	67,826,232	-0.01(-2.02%)
Dec 12, 2003	0.7213	0.7260	0.6965	0.7080	76,357,688	-0.00(-0.67%)
Dec 11, 2003	0.6773	0.7187	0.6758	0.7128	67,200,576	+0.04(+5.24%)
Dec 10, 2003	0.6628	0.6812	0.6625	0.6773	61,977,108	+0.01(+2.18%)
Dec 09, 2003	0.6978	0.7046	0.6625	0.6628	65,178,276	-0.04(-5.20%)
Dec 08, 2003	0.6941	0.7063	0.6880	0.6992	37,086,988	+0.01(+0.73%)
Dec 05, 2003	0.7172	0.7196	0.6883	0.6941	52,362,128	-0.02(-3.22%)
Dec 04, 2003	0.7233	0.7362	0.7002	0.7172	56,896,484	-0.00(-0.52%)
Dec 03, 2003	0.7305	0.7542	0.7192	0.7209	76,850,328	-0.01(-1.03%)
Dec 02, 2003	0.7271	0.7434	0.7240	0.7284	61,664,404	-0.00(-0.42%)
Dec 01, 2003	0.7294	0.7369	0.7209	0.7315	57,447,592	+0.01(+1.41%)
Nov 28, 2003	0.7243	0.7264	0.7152	0.7213	22,471,674	-0.00(-0.47%)
Nov 26, 2003	0.7359	0.7383	0.7111	0.7247	46,725,440	+0.00(+0.09%)
Nov 25, 2003	0.7148	0.7301	0.7067	0.7240	85,683,456	+0.01(+1.72%)
Nov 24, 2003	0.6778	0.7135	0.6730	0.7118	102,531,592	+0.04(+6.51%)
Nov 21, 2003	0.6686	0.6778	0.6588	0.6683	58,551,108	-0.00(-0.05%)
Nov 20, 2003	0.6761	0.6910	0.6659	0.6686	80,479,680	-0.02(-2.67%)
Nov 19, 2003	0.6730	0.6897	0.6707	0.6870	61,864,672	+0.02(+2.80%)
Nov 18, 2003	0.6948	0.7033	0.6659	0.6683	107,994,984	-0.01(-1.45%)
Nov 17, 2003	0.6724	0.6863	0.6660	0.6781	64,602,000	-0.01(-1.06%)
Nov 14, 2003	0.7305	0.7305	0.6832	0.6854	96,670,296	-0.04(-5.91%)
Nov 13, 2003	0.7281	0.7386	0.7240	0.7284	63,183,280	+0.00(+0.05%)
Nov 12, 2003	0.7162	0.7305	0.7128	0.7281	67,207,104	+0.01(+1.32%)
Nov 11, 2003	0.7203	0.7328	0.7057	0.7186	87,056,240	-0.02(-2.49%)
Nov 10, 2003	0.7413	0.7515	0.7325	0.7369	131,786,288	-0.00(-0.28%)
Nov 07, 2003	0.7359	0.7495	0.7203	0.7389	467,874,976	+0.12(+19.70%)
Nov 06, 2003	0.6255	0.6285	0.6061	0.6173	125,723,960	+0.00(+0.17%)
Nov 05, 2003	0.6014	0.6224	0.5915	0.6163	96,081,472	+0.00(+0.39%)
Nov 04, 2003	0.6251	0.6268	0.6098	0.6139	76,228,648	-0.01(-0.93%)
Nov 03, 2003	0.5976	0.6234	0.5949	0.6197	70,235,768	+0.02(+3.17%)
Oct 31, 2003	0.6149	0.6200	0.5912	0.6007	65,129,404	-0.01(-2.00%)
Oct 30, 2003	0.6211	0.6360	0.6086	0.6129	58,228,004	-0.01(-1.31%)
Oct 29, 2003	0.6027	0.6285	0.6024	0.6211	53,806,160	+0.00(+0.00%)
Oct 28, 2003	0.5922	0.6245	0.5895	0.6211	104,204,560	+0.04(+6.28%)
Oct 27, 2003	0.5844	0.5912	0.5803	0.5844	27,750,172	+0.00(+0.53%)
Oct 24, 2003	0.5776	0.5864	0.5721	0.5813	48,773,744	-0.00(-0.35%)
Oct 23, 2003	0.5776	0.5946	0.5765	0.5833	49,306,168	-0.00(-0.46%)
Oct 22, 2003	0.5871	0.6007	0.5830	0.5861	67,794,504	-0.01(-1.71%)
Oct 21, 2003	0.5891	0.6075	0.5810	0.5963	82,630,496	+0.02(+3.05%)
Oct 20, 2003	0.5664	0.5793	0.5630	0.5786	50,640,892	+0.01(+2.22%)
Oct 17, 2003	0.5810	0.5922	0.5653	0.5660	50,105,980	-0.02(-2.91%)
Oct 16, 2003	0.5772	0.5864	0.5718	0.5830	41,336,376	+0.01(+1.00%)
Oct 15, 2003	0.5915	0.6024	0.5735	0.5772	76,651,384	-0.01(-1.28%)
Oct 14, 2003	0.5681	0.5864	0.5647	0.5847	67,923,008	+0.01(+1.83%)
Oct 13, 2003	0.5748	0.5861	0.5704	0.5742	47,391,964	+0.01(+1.02%)
Oct 10, 2003	0.5674	0.5725	0.5606	0.5684	44,960,944	+0.01(+1.76%)
Oct 09, 2003	0.5589	0.5803	0.5541	0.5585	92,861,088	+0.01(+1.42%)
Oct 08, 2003	0.5708	0.5759	0.5473	0.5507	80,130,912	-0.02(-3.51%)
Oct 07, 2003	0.5657	0.5708	0.5579	0.5708	55,641,912	+0.01(+0.90%)
Oct 06, 2003	0.5711	0.5769	0.5609	0.5657	40,635,472	-0.00(-0.77%)
Oct 03, 2003	0.5708	0.5844	0.5609	0.5701	93,986,000	+0.01(+2.63%)
Oct 02, 2003	0.5436	0.5633	0.5419	0.5555	90,187,368	+0.01(+1.55%)

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.

Financial News

NVIDIA Corp (NQ: NVDA )

Historical Prices

Popular Pages