Skip to main content

NVIDIA Corp (NQ: NVDA )

903.25 +0.75 (+0.08%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 0.9004 0.9048 0.8783 0.8891 233,579,920 +0.07(+8.10%)
May 29, 2003 0.7696 0.8487 0.7678 0.8226 250,618,240 +0.05(+6.84%)
May 28, 2003 0.7696 0.7780 0.7509 0.7699 135,112,192 -0.00(-0.26%)
May 27, 2003 0.7016 0.7746 0.6880 0.7719 183,095,488 +0.06(+8.86%)
May 23, 2003 0.7135 0.7271 0.7060 0.7091 94,870,384 -0.00(-0.52%)
May 22, 2003 0.7115 0.7193 0.6948 0.7128 97,313,952 +0.00(+0.33%)
May 21, 2003 0.6866 0.7108 0.6829 0.7104 99,345,472 +0.02(+3.51%)
May 20, 2003 0.6826 0.6914 0.6795 0.6863 96,741,000 +0.01(+1.56%)
May 19, 2003 0.7128 0.7196 0.6731 0.6758 133,429,952 -0.05(-6.44%)
May 16, 2003 0.7067 0.7349 0.7057 0.7223 111,639,224 +0.01(+0.95%)
May 15, 2003 0.7019 0.7169 0.6982 0.7155 121,038,088 +0.02(+3.44%)
May 14, 2003 0.6948 0.7033 0.6829 0.6917 105,581,296 -0.00(-0.10%)
May 13, 2003 0.6802 0.7033 0.6778 0.6924 199,721,744 -0.01(-1.88%)
May 12, 2003 0.7278 0.7441 0.6999 0.7057 329,177,600 -0.02(-2.81%)
May 09, 2003 0.6398 0.7315 0.6218 0.7261 1,007,149,312 +0.18(+33.06%)
May 08, 2003 0.5385 0.5674 0.5317 0.5456 231,561,488 +0.00(+0.06%)
May 07, 2003 0.5460 0.5589 0.5358 0.5453 98,232,256 -0.01(-1.59%)
May 06, 2003 0.5507 0.5684 0.5412 0.5541 125,085,424 +0.00(+0.12%)
May 05, 2003 0.5453 0.5789 0.5358 0.5535 172,204,048 +0.01(+2.45%)
May 02, 2003 0.4964 0.5436 0.4937 0.5402 184,848,384 +0.05(+10.26%)
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.