Skip to main content

NVIDIA Corp (NQ: NVDA )

118.41 +5.04 (+4.45%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 0.0481 0.0487 0.0474 0.0476 680,560,000 -0.00(-4.10%)
Mar 28, 2003 0.0517 0.0519 0.0488 0.0496 1,291,524,224 -0.00(-4.07%)
Mar 27, 2003 0.0525 0.0537 0.0516 0.0517 1,395,084,032 -0.00(-2.85%)
Mar 26, 2003 0.0529 0.0541 0.0525 0.0532 1,109,627,776 +0.00(+2.78%)
Mar 25, 2003 0.0505 0.0526 0.0503 0.0518 674,042,496 +0.00(+2.86%)
Mar 24, 2003 0.0502 0.0517 0.0499 0.0504 843,217,280 -0.00(-3.74%)
Mar 21, 2003 0.0542 0.0548 0.0500 0.0523 1,690,976,256 -0.00(-0.91%)
Mar 20, 2003 0.0523 0.0539 0.0510 0.0528 784,554,624 +0.00(+0.92%)
Mar 19, 2003 0.0522 0.0527 0.0505 0.0523 716,357,760 +0.00(+0.50%)
Mar 18, 2003 0.0523 0.0529 0.0510 0.0521 934,016,320 -0.00(-0.77%)
Mar 17, 2003 0.0488 0.0535 0.0487 0.0525 1,315,271,168 +0.00(+5.81%)
Mar 14, 2003 0.0512 0.0517 0.0492 0.0496 1,100,823,552 -0.00(-2.89%)
Mar 13, 2003 0.0478 0.0514 0.0476 0.0511 1,371,371,264 +0.00(+9.94%)
Mar 12, 2003 0.0456 0.0466 0.0452 0.0464 497,079,168 +0.00(+2.78%)
Mar 11, 2003 0.0452 0.0459 0.0447 0.0452 419,984,032 +0.00(+0.74%)
Mar 10, 2003 0.0457 0.0459 0.0448 0.0449 348,715,680 -0.00(-2.80%)
Mar 07, 2003 0.0447 0.0463 0.0443 0.0461 583,125,376 +0.00(+1.54%)
Mar 06, 2003 0.0459 0.0463 0.0453 0.0454 494,548,160 -0.00(-1.68%)
Mar 05, 2003 0.0450 0.0465 0.0449 0.0462 526,495,616 +0.00(+1.62%)
Mar 04, 2003 0.0460 0.0464 0.0450 0.0455 542,000,256 -0.00(-0.81%)
Mar 03, 2003 0.0472 0.0480 0.0453 0.0459 707,944,192 -0.00(-1.66%)
Feb 28, 2003 0.0450 0.0467 0.0437 0.0466 1,662,519,040 +0.00(+0.40%)
Feb 27, 2003 0.0459 0.0467 0.0452 0.0464 680,543,488 +0.00(+2.11%)
Feb 26, 2003 0.0472 0.0480 0.0454 0.0455 752,689,920 -0.00(-4.87%)
Feb 25, 2003 0.0466 0.0480 0.0458 0.0478 1,247,791,360 -0.00(-0.61%)
Feb 24, 2003 0.0471 0.0498 0.0469 0.0481 1,143,613,312 +0.00(+1.24%)
Feb 21, 2003 0.0474 0.0476 0.0458 0.0475 920,450,176 +0.00(+0.08%)
Feb 20, 2003 0.0477 0.0489 0.0473 0.0475 984,934,464 +0.00(+0.00%)
Feb 19, 2003 0.0467 0.0478 0.0462 0.0475 1,150,722,048 +0.00(+0.94%)
Feb 18, 2003 0.0462 0.0479 0.0456 0.0470 1,753,790,592 +0.00(+5.73%)
Feb 14, 2003 0.0415 0.0445 0.0405 0.0445 3,573,556,992 +0.01(+21.99%)
Feb 13, 2003 0.0367 0.0368 0.0357 0.0365 908,566,080 +0.00(+1.23%)
Feb 12, 2003 0.0358 0.0374 0.0355 0.0360 645,408,512 +0.00(+0.52%)
Feb 11, 2003 0.0368 0.0379 0.0357 0.0358 856,386,880 -0.00(-1.82%)
Feb 10, 2003 0.0360 0.0368 0.0345 0.0365 987,881,472 +0.00(+1.23%)
Feb 07, 2003 0.0385 0.0387 0.0360 0.0361 919,139,072 -0.00(-4.50%)
Feb 06, 2003 0.0401 0.0401 0.0371 0.0378 1,234,030,848 +0.00(+0.79%)
Feb 05, 2003 0.0379 0.0390 0.0373 0.0375 585,567,168 +0.00(+0.90%)
Feb 04, 2003 0.0386 0.0388 0.0366 0.0371 632,032,896 -0.00(-4.47%)
Feb 03, 2003 0.0384 0.0396 0.0381 0.0389 759,052,928 +0.00(+1.94%)
Jan 31, 2003 0.0364 0.0392 0.0361 0.0381 957,557,824 +0.00(+1.57%)
Jan 30, 2003 0.0391 0.0402 0.0371 0.0375 747,969,984 -0.00(-4.06%)
Jan 29, 2003 0.0373 0.0394 0.0373 0.0391 1,028,814,144 +0.00(+2.02%)
Jan 28, 2003 0.0365 0.0391 0.0353 0.0384 1,796,274,944 +0.00(+3.59%)
Jan 27, 2003 0.0368 0.0387 0.0361 0.0370 893,879,424 -0.00(-1.48%)
Jan 24, 2003 0.0395 0.0397 0.0369 0.0376 904,127,616 -0.00(-5.66%)
Jan 23, 2003 0.0398 0.0405 0.0388 0.0398 924,515,776 +0.00(+2.76%)
Jan 22, 2003 0.0386 0.0398 0.0385 0.0388 556,831,296 +0.00(+0.10%)
Jan 21, 2003 0.0405 0.0413 0.0386 0.0387 972,785,792 -0.00(-2.51%)
Jan 17, 2003 0.0402 0.0407 0.0392 0.0397 1,066,823,936 -0.00(-3.76%)
Jan 16, 2003 0.0457 0.0442 0.0407 0.0413 2,044,433,152 -0.00(-6.76%)
Jan 15, 2003 0.0457 0.0461 0.0443 0.0443 912,102,464 -0.00(-3.07%)
Jan 14, 2003 0.0455 0.0461 0.0443 0.0457 878,627,392 +0.00(+0.73%)
Jan 13, 2003 0.0474 0.0478 0.0451 0.0453 855,184,000 -0.00(-0.81%)
Jan 10, 2003 0.0443 0.0464 0.0437 0.0457 930,674,304 +0.00(+1.73%)
Jan 09, 2003 0.0455 0.0460 0.0445 0.0449 1,443,361,280 +0.00(+1.76%)
Jan 08, 2003 0.0478 0.0492 0.0438 0.0442 1,866,484,736 -0.00(-9.95%)
Jan 07, 2003 0.0501 0.0513 0.0485 0.0490 1,507,003,648 -0.00(-0.30%)
Jan 06, 2003 0.0466 0.0499 0.0466 0.0492 1,040,626,048 +0.00(+8.12%)
Jan 03, 2003 0.0456 0.0471 0.0447 0.0455 1,044,018,048 +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.