Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Mar 31, 2003 0.0481 0.0487 0.0474 0.0476 680,562,368 -0.00(-4.10%)
Mar 28, 2003 0.0517 0.0519 0.0488 0.0496 1,291,528,832 -0.00(-4.07%)
Mar 27, 2003 0.0525 0.0537 0.0516 0.0517 1,395,088,768 -0.00(-2.85%)
Mar 26, 2003 0.0529 0.0541 0.0525 0.0532 1,109,631,616 +0.00(+2.78%)
Mar 25, 2003 0.0505 0.0526 0.0503 0.0518 674,044,864 +0.00(+2.86%)
Mar 24, 2003 0.0502 0.0517 0.0499 0.0504 843,220,224 -0.00(-3.74%)
Mar 21, 2003 0.0542 0.0548 0.0500 0.0523 1,690,982,144 -0.00(-0.91%)
Mar 20, 2003 0.0523 0.0539 0.0510 0.0528 784,557,376 +0.00(+0.92%)
Mar 19, 2003 0.0522 0.0527 0.0505 0.0523 716,360,192 +0.00(+0.50%)
Mar 18, 2003 0.0523 0.0529 0.0510 0.0521 934,019,520 -0.00(-0.77%)
Mar 17, 2003 0.0488 0.0535 0.0487 0.0525 1,315,275,648 +0.00(+5.81%)
Mar 14, 2003 0.0512 0.0517 0.0492 0.0496 1,100,827,392 -0.00(-2.89%)
Mar 13, 2003 0.0478 0.0514 0.0476 0.0511 1,371,376,000 +0.00(+9.94%)
Mar 12, 2003 0.0456 0.0466 0.0452 0.0464 497,080,896 +0.00(+2.78%)
Mar 11, 2003 0.0452 0.0459 0.0447 0.0452 419,985,504 +0.00(+0.74%)
Mar 10, 2003 0.0457 0.0459 0.0448 0.0449 348,716,896 -0.00(-2.80%)
Mar 07, 2003 0.0447 0.0463 0.0443 0.0461 583,127,424 +0.00(+1.54%)
Mar 06, 2003 0.0459 0.0463 0.0453 0.0454 494,549,888 -0.00(-1.68%)
Mar 05, 2003 0.0450 0.0465 0.0449 0.0462 526,497,440 +0.00(+1.62%)
Mar 04, 2003 0.0460 0.0464 0.0450 0.0455 542,002,112 -0.00(-0.81%)
Mar 03, 2003 0.0472 0.0480 0.0453 0.0459 707,946,688 -0.00(-1.66%)
Feb 28, 2003 0.0450 0.0467 0.0437 0.0466 1,662,524,800 +0.00(+0.40%)
Feb 27, 2003 0.0459 0.0467 0.0452 0.0464 680,545,856 +0.00(+2.11%)
Feb 26, 2003 0.0472 0.0480 0.0454 0.0455 752,692,544 -0.00(-4.87%)
Feb 25, 2003 0.0466 0.0480 0.0458 0.0478 1,247,795,712 -0.00(-0.61%)
Feb 24, 2003 0.0471 0.0498 0.0469 0.0481 1,143,617,280 +0.00(+1.24%)
Feb 21, 2003 0.0474 0.0476 0.0458 0.0475 920,453,376 +0.00(+0.08%)
Feb 20, 2003 0.0477 0.0489 0.0473 0.0475 984,937,920 +0.00(+0.00%)
Feb 19, 2003 0.0467 0.0478 0.0462 0.0475 1,150,726,144 +0.00(+0.94%)
Feb 18, 2003 0.0462 0.0479 0.0456 0.0470 1,753,796,736 +0.00(+5.73%)
Feb 14, 2003 0.0415 0.0445 0.0405 0.0445 3,573,569,536 +0.01(+21.99%)
Feb 13, 2003 0.0367 0.0368 0.0357 0.0365 908,569,280 +0.00(+1.23%)
Feb 12, 2003 0.0358 0.0374 0.0355 0.0360 645,410,752 +0.00(+0.52%)
Feb 11, 2003 0.0368 0.0379 0.0357 0.0358 856,389,824 -0.00(-1.82%)
Feb 10, 2003 0.0360 0.0368 0.0345 0.0365 987,884,864 +0.00(+1.23%)
Feb 07, 2003 0.0385 0.0387 0.0360 0.0361 919,142,272 -0.00(-4.50%)
Feb 06, 2003 0.0401 0.0401 0.0371 0.0378 1,234,035,200 +0.00(+0.79%)
Feb 05, 2003 0.0379 0.0390 0.0373 0.0375 585,569,216 +0.00(+0.90%)
Feb 04, 2003 0.0386 0.0388 0.0366 0.0371 632,035,136 -0.00(-4.47%)
Feb 03, 2003 0.0384 0.0396 0.0381 0.0389 759,055,552 +0.00(+1.94%)
Jan 31, 2003 0.0364 0.0392 0.0361 0.0381 957,561,152 +0.00(+1.57%)
Jan 30, 2003 0.0391 0.0402 0.0371 0.0375 747,972,544 -0.00(-4.06%)
Jan 29, 2003 0.0373 0.0394 0.0373 0.0391 1,028,817,728 +0.00(+2.02%)
Jan 28, 2003 0.0365 0.0391 0.0353 0.0384 1,796,281,216 +0.00(+3.59%)
Jan 27, 2003 0.0368 0.0387 0.0361 0.0370 893,882,496 -0.00(-1.48%)
Jan 24, 2003 0.0395 0.0397 0.0369 0.0376 904,130,752 -0.00(-5.66%)
Jan 23, 2003 0.0398 0.0405 0.0388 0.0398 924,518,976 +0.00(+2.76%)
Jan 22, 2003 0.0386 0.0398 0.0385 0.0388 556,833,216 +0.00(+0.10%)
Jan 21, 2003 0.0405 0.0413 0.0386 0.0387 972,789,184 -0.00(-2.51%)
Jan 17, 2003 0.0402 0.0407 0.0392 0.0397 1,066,827,648 -0.00(-3.76%)
Jan 16, 2003 0.0457 0.0442 0.0407 0.0413 2,044,440,192 -0.00(-6.76%)
Jan 15, 2003 0.0457 0.0461 0.0443 0.0443 912,105,600 -0.00(-3.07%)
Jan 14, 2003 0.0455 0.0461 0.0443 0.0457 878,630,464 +0.00(+0.73%)
Jan 13, 2003 0.0474 0.0478 0.0451 0.0453 855,187,008 -0.00(-0.81%)
Jan 10, 2003 0.0443 0.0464 0.0437 0.0457 930,677,568 +0.00(+1.73%)
Jan 09, 2003 0.0455 0.0460 0.0445 0.0449 1,443,366,400 +0.00(+1.76%)
Jan 08, 2003 0.0478 0.0492 0.0438 0.0442 1,866,491,264 -0.00(-9.95%)
Jan 07, 2003 0.0501 0.0513 0.0485 0.0490 1,507,008,896 -0.00(-0.30%)
Jan 06, 2003 0.0466 0.0499 0.0466 0.0492 1,040,629,632 +0.00(+8.12%)
Jan 03, 2003 0.0456 0.0471 0.0447 0.0455 1,044,021,696 +0.00(+0.00%)
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.