Skip to main content

NVIDIA Corp (NQ: NVDA )

157.64 -0.63 (-0.40%)
Streaming Delayed Price Updated: 10:15 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.023 4.325 3.986 4.211 8,671,621 +0.07(+1.57%)
Jan 30, 2003 4.321 4.443 4.101 4.145 6,773,598 -0.18(-4.06%)
Jan 29, 2003 4.121 4.354 4.121 4.321 9,316,917 +0.09(+2.02%)
Jan 28, 2003 4.035 4.313 3.901 4.235 16,267,024 +0.15(+3.59%)
Jan 27, 2003 4.060 4.272 3.986 4.088 8,094,951 -0.06(-1.47%)
Jan 24, 2003 4.362 4.382 4.076 4.149 8,187,758 -0.25(-5.66%)
Jan 23, 2003 4.394 4.468 4.280 4.398 8,372,393 +0.12(+2.76%)
Jan 22, 2003 4.264 4.390 4.251 4.280 5,042,651 +0.00(+0.10%)
Jan 21, 2003 4.468 4.566 4.264 4.276 8,809,526 -0.11(-2.51%)
Jan 17, 2003 4.435 4.496 4.329 4.386 9,661,133 -0.17(-3.76%)
Jan 16, 2003 5.047 4.876 4.492 4.558 18,514,338 -0.33(-6.76%)
Jan 15, 2003 5.047 5.088 4.888 4.888 8,259,978 -0.16(-3.07%)
Jan 14, 2003 5.023 5.092 4.892 5.043 7,956,829 +0.04(+0.73%)
Jan 13, 2003 5.239 5.284 4.982 5.006 7,744,526 -0.04(-0.81%)
Jan 10, 2003 4.896 5.121 4.831 5.047 8,428,165 +0.09(+1.73%)
Jan 09, 2003 5.027 5.080 4.912 4.961 13,071,047 +0.09(+1.76%)
Jan 08, 2003 5.276 5.431 4.839 4.876 16,902,842 -0.54(-9.95%)
Jan 07, 2003 5.537 5.663 5.357 5.414 13,647,390 -0.02(-0.30%)
Jan 06, 2003 5.145 5.512 5.141 5.431 9,423,885 +0.41(+8.12%)
Jan 03, 2003 5.039 5.202 4.937 5.023 9,454,603 +0.00(+0.00%)
Jan 02, 2003 4.896 5.080 4.733 5.023 11,866,510 +0.33(+6.95%)
Dec 31, 2002 4.655 4.815 4.566 4.696 7,519,152 -0.01(-0.17%)
Dec 30, 2002 4.896 4.945 4.594 4.704 7,155,111 -0.17(-3.51%)
Dec 27, 2002 5.206 5.218 4.831 4.876 6,404,699 -0.19(-3.78%)
Dec 26, 2002 5.296 5.325 5.027 5.068 6,562,320 -0.09(-1.82%)
Dec 24, 2002 5.296 5.402 5.133 5.161 2,733,247 -0.11(-2.01%)
Dec 23, 2002 5.325 5.394 4.974 5.267 4,549,638 +0.04(+0.70%)
Dec 20, 2002 5.325 5.382 4.974 5.231 7,331,576 +0.07(+1.34%)
Dec 19, 2002 5.182 5.455 5.108 5.161 10,043,256 -0.11(-2.17%)
Dec 18, 2002 5.533 5.541 5.263 5.276 10,286,494 -0.44(-7.64%)
Dec 17, 2002 5.822 6.006 5.667 5.712 9,836,508 -0.01(-0.14%)
Dec 16, 2002 5.590 5.753 5.451 5.720 9,641,961 +0.32(+5.89%)
Dec 13, 2002 5.520 5.524 5.361 5.402 6,456,332 -0.22(-3.92%)
Dec 12, 2002 5.928 5.998 5.610 5.622 11,887,533 -0.09(-1.64%)
Dec 11, 2002 5.708 5.875 5.516 5.716 12,429,673 -0.03(-0.57%)
Dec 10, 2002 5.439 5.855 5.374 5.749 12,669,316 +0.44(+8.38%)
Dec 09, 2002 5.578 5.667 5.259 5.304 8,853,315 -0.46(-8.00%)
Dec 06, 2002 5.549 5.875 5.418 5.765 10,564,917 +0.01(+0.14%)
Dec 05, 2002 6.071 6.112 5.618 5.757 14,563,265 +0.05(+0.88%)
Dec 04, 2002 6.022 6.120 5.684 5.707 20,136,074 -0.77(-11.92%)
Dec 03, 2002 6.806 6.822 6.467 6.479 9,538,805 -0.46(-6.59%)
Dec 02, 2002 7.361 7.454 6.904 6.936 10,650,317 -0.05(-0.76%)
Nov 29, 2002 7.152 7.254 6.936 6.989 4,729,480 +0.02(+0.29%)
Nov 27, 2002 6.740 7.083 6.655 6.969 9,931,494 +0.50(+7.76%)
Nov 26, 2002 6.679 6.810 6.447 6.467 9,885,853 -0.18(-2.70%)
Nov 25, 2002 6.712 6.811 6.451 6.647 11,206,618 +0.23(+3.63%)
Nov 22, 2002 6.185 6.545 6.120 6.414 11,398,986 -0.17(-2.60%)
Nov 21, 2002 6.316 6.887 6.304 6.585 18,734,266 +0.51(+8.46%)
Nov 20, 2002 5.957 6.120 5.879 6.072 11,804,202 +0.29(+5.02%)
Nov 19, 2002 5.667 6.071 5.608 5.782 17,967,624 +0.08(+1.43%)
Nov 18, 2002 5.937 5.957 5.684 5.700 18,033,526 +0.20(+3.71%)
Nov 15, 2002 5.431 5.675 5.325 5.496 18,730,672 +0.38(+7.33%)
Nov 14, 2002 5.121 5.218 4.974 5.121 10,377,994 +0.31(+6.55%)
Nov 13, 2002 4.545 4.937 4.455 4.806 16,454,600 +0.15(+3.23%)
Nov 12, 2002 4.378 4.815 4.341 4.655 12,592,086 +0.38(+8.87%)
Nov 11, 2002 4.415 4.480 4.170 4.276 12,559,516 -0.36(-7.75%)
Nov 08, 2002 5.019 5.320 4.492 4.635 35,466,636 -1.30(-21.92%)
Nov 07, 2002 6.430 6.430 5.900 5.937 15,269,779 -0.67(-10.07%)
Nov 06, 2002 6.336 6.610 6.088 6.602 15,082,094 +0.47(+7.72%)
Nov 05, 2002 6.365 6.471 5.855 6.128 18,517,280 -0.25(-3.96%)
Nov 04, 2002 6.137 6.739 6.083 6.381 24,463,170 +0.63(+10.92%)
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.