Skip to main content

NVIDIA Corp (NQ: NVDA )

215.71 -1.38 (-0.64%)
Streaming Delayed Price Updated: 12:36 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.81 10.86 10.54 10.68 19,455,450 +0.80(+8.10%)
May 29, 2003 9.239 10.19 9.219 9.875 20,874,614 +0.63(+6.84%)
May 28, 2003 9.239 9.341 9.015 9.243 11,253,830 -0.02(-0.26%)
May 27, 2003 8.423 9.300 8.260 9.268 15,250,477 +0.75(+8.86%)
May 23, 2003 8.566 8.729 8.476 8.513 7,901,989 -0.04(-0.52%)
May 22, 2003 8.542 8.635 8.342 8.558 8,105,520 +0.03(+0.33%)
May 21, 2003 8.244 8.533 8.199 8.529 8,274,730 +0.29(+3.51%)
May 20, 2003 8.195 8.301 8.158 8.240 8,057,797 +0.13(+1.56%)
May 19, 2003 8.558 8.639 8.081 8.113 11,113,711 -0.56(-6.44%)
May 16, 2003 8.484 8.823 8.472 8.672 9,298,707 +0.08(+0.95%)
May 15, 2003 8.427 8.607 8.383 8.591 10,081,563 +0.29(+3.44%)
May 14, 2003 8.342 8.444 8.199 8.305 8,794,128 -0.01(-0.10%)
May 13, 2003 8.166 8.444 8.138 8.313 16,635,319 -0.16(-1.88%)
May 12, 2003 8.737 8.933 8.403 8.472 27,418,020 -0.24(-2.81%)
May 09, 2003 7.681 8.782 7.465 8.717 83,887,960 +2.17(+33.06%)
May 08, 2003 6.465 6.812 6.384 6.551 19,287,330 +0.00(+0.06%)
May 07, 2003 6.555 6.710 6.433 6.547 8,182,008 -0.11(-1.59%)
May 06, 2003 6.612 6.824 6.498 6.653 10,418,675 +0.01(+0.12%)
May 05, 2003 6.547 6.951 6.433 6.645 14,343,302 +0.16(+2.45%)
May 02, 2003 5.960 6.527 5.927 6.486 15,396,479 +0.60(+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.