Skip to main content

NVIDIA Corp (NQ: NVDA )

174.04 +2.35 (+1.37%)
Streaming Delayed Price Updated: 11:16 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.837 5.996 5.813 5.821 4,259,233 -0.05(-0.83%)
Apr 29, 2003 5.825 5.951 5.780 5.870 6,119,127 +0.18(+3.08%)
Apr 28, 2003 5.592 5.796 5.527 5.694 6,150,507 +0.17(+3.03%)
Apr 25, 2003 5.707 5.805 5.474 5.527 8,052,131 -0.21(-3.70%)
Apr 24, 2003 5.919 5.919 5.662 5.739 6,024,444 -0.18(-2.97%)
Apr 23, 2003 5.776 5.951 5.731 5.915 5,528,581 +0.13(+2.26%)
Apr 22, 2003 5.682 5.788 5.588 5.784 7,189,847 +0.07(+1.29%)
Apr 21, 2003 5.576 5.727 5.523 5.711 5,421,912 +0.14(+2.56%)
Apr 17, 2003 5.511 5.584 5.397 5.568 4,760,108 +0.10(+1.79%)
Apr 16, 2003 5.597 5.609 5.425 5.470 6,125,338 +0.00(+0.00%)
Apr 15, 2003 5.462 5.539 5.327 5.470 4,490,222 -0.03(-0.52%)
Apr 14, 2003 5.323 5.515 5.307 5.499 4,065,399 +0.09(+1.74%)
Apr 11, 2003 5.527 5.572 5.352 5.405 3,409,478 -0.06(-1.12%)
Apr 10, 2003 5.511 5.519 5.413 5.466 3,308,475 +0.03(+0.53%)
Apr 09, 2003 5.486 5.633 5.433 5.437 6,308,821 -0.03(-0.52%)
Apr 08, 2003 5.568 5.597 5.429 5.466 4,329,728 -0.05(-0.96%)
Apr 07, 2003 5.833 5.874 5.466 5.519 6,095,266 +0.06(+1.05%)
Apr 04, 2003 5.698 5.707 5.437 5.462 4,667,386 -0.22(-3.89%)
Apr 03, 2003 5.711 5.711 5.564 5.683 6,381,278 +0.07(+1.32%)
Apr 02, 2003 5.592 5.703 5.519 5.609 7,011,920 +0.20(+3.70%)
Apr 01, 2003 5.364 5.470 5.246 5.409 4,846,838 +0.15(+2.95%)
Mar 31, 2003 5.311 5.376 5.229 5.254 6,164,712 -0.22(-4.10%)
Mar 28, 2003 5.711 5.731 5.388 5.478 11,699,006 -0.23(-4.07%)
Mar 27, 2003 5.800 5.923 5.694 5.711 12,637,080 -0.17(-2.85%)
Mar 26, 2003 5.845 5.976 5.800 5.878 10,051,334 +0.16(+2.78%)
Mar 25, 2003 5.576 5.805 5.556 5.719 6,105,674 +0.16(+2.86%)
Mar 24, 2003 5.539 5.711 5.507 5.560 7,638,109 -0.22(-3.74%)
Mar 21, 2003 5.984 6.049 5.515 5.776 15,317,359 -0.05(-0.91%)
Mar 20, 2003 5.776 5.951 5.625 5.829 7,106,726 +0.05(+0.92%)
Mar 19, 2003 5.760 5.817 5.572 5.776 6,488,978 +0.03(+0.50%)
Mar 18, 2003 5.772 5.837 5.629 5.747 8,460,594 -0.04(-0.77%)
Mar 17, 2003 5.384 5.902 5.372 5.792 11,914,112 +0.32(+5.81%)
Mar 14, 2003 5.658 5.711 5.433 5.474 9,971,583 -0.16(-2.89%)
Mar 13, 2003 5.278 5.670 5.254 5.637 12,422,283 +0.51(+9.94%)
Mar 12, 2003 5.030 5.140 4.985 5.127 4,502,689 +0.14(+2.78%)
Mar 11, 2003 4.989 5.070 4.935 4.989 3,804,338 +0.04(+0.74%)
Mar 10, 2003 5.042 5.066 4.944 4.952 3,158,769 -0.14(-2.80%)
Mar 07, 2003 4.940 5.111 4.895 5.095 5,282,121 +0.08(+1.54%)
Mar 06, 2003 5.062 5.111 4.997 5.017 4,479,762 -0.09(-1.68%)
Mar 05, 2003 4.972 5.136 4.960 5.103 4,769,152 +0.08(+1.62%)
Mar 04, 2003 5.078 5.127 4.972 5.021 4,909,597 -0.04(-0.81%)
Mar 03, 2003 5.209 5.303 4.997 5.062 6,412,766 -0.09(-1.66%)
Feb 28, 2003 4.968 5.160 4.821 5.148 15,059,585 +0.02(+0.40%)
Feb 27, 2003 5.070 5.152 4.989 5.127 6,164,562 +0.11(+2.11%)
Feb 26, 2003 5.209 5.295 5.009 5.021 6,818,086 -0.26(-4.87%)
Feb 25, 2003 5.140 5.303 5.058 5.278 11,302,860 -0.03(-0.61%)
Feb 24, 2003 5.201 5.503 5.172 5.311 10,359,185 +0.07(+1.24%)
Feb 21, 2003 5.238 5.258 5.058 5.246 8,337,707 +0.00(+0.08%)
Feb 20, 2003 5.262 5.401 5.221 5.242 8,921,826 +0.00(+0.00%)
Feb 19, 2003 5.160 5.274 5.103 5.242 10,423,578 +0.05(+0.94%)
Feb 18, 2003 5.099 5.291 5.038 5.193 15,886,350 +0.28(+5.73%)
Feb 14, 2003 4.577 4.915 4.467 4.911 32,370,328 +0.89(+21.99%)
Feb 13, 2003 4.046 4.067 3.936 4.026 8,230,058 +0.05(+1.23%)
Feb 12, 2003 3.957 4.124 3.924 3.977 5,846,299 +0.02(+0.52%)
Feb 11, 2003 4.063 4.181 3.936 3.957 7,757,403 -0.07(-1.82%)
Feb 10, 2003 3.977 4.059 3.806 4.030 8,948,520 +0.05(+1.23%)
Feb 07, 2003 4.250 4.271 3.973 3.981 8,325,831 -0.19(-4.50%)
Feb 06, 2003 4.426 4.426 4.099 4.169 11,178,214 +0.03(+0.79%)
Feb 05, 2003 4.189 4.303 4.120 4.136 5,304,239 +0.04(+0.90%)
Feb 04, 2003 4.263 4.283 4.042 4.099 5,725,139 -0.19(-4.47%)
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.