Skip to main content

NVIDIA Corp (NQ: NVDA )

201.47 +3.45 (+1.74%)
Streaming Delayed Price Updated: 11:34 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.