Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.312 5.378 5.231 5.255 6,163,135 -0.22(-4.10%)
Mar 28, 2003 5.712 5.733 5.390 5.480 11,696,014 -0.23(-4.07%)
Mar 27, 2003 5.802 5.924 5.696 5.712 12,633,848 -0.17(-2.85%)
Mar 26, 2003 5.847 5.977 5.802 5.879 10,048,763 +0.16(+2.78%)
Mar 25, 2003 5.578 5.806 5.557 5.720 6,104,113 +0.16(+2.86%)
Mar 24, 2003 5.541 5.712 5.508 5.561 7,636,156 -0.22(-3.74%)
Mar 21, 2003 5.986 6.051 5.516 5.777 15,313,442 -0.05(-0.91%)
Mar 20, 2003 5.777 5.953 5.627 5.830 7,104,908 +0.05(+0.92%)
Mar 19, 2003 5.761 5.818 5.574 5.777 6,487,319 +0.03(+0.50%)
Mar 18, 2003 5.773 5.839 5.631 5.749 8,458,430 -0.04(-0.77%)
Mar 17, 2003 5.386 5.904 5.374 5.794 11,911,065 +0.32(+5.81%)
Mar 14, 2003 5.659 5.712 5.435 5.476 9,969,032 -0.16(-2.89%)
Mar 13, 2003 5.280 5.671 5.255 5.639 12,419,106 +0.51(+9.94%)
Mar 12, 2003 5.031 5.141 4.986 5.129 4,501,537 +0.14(+2.78%)
Mar 11, 2003 4.990 5.072 4.937 4.990 3,803,365 +0.04(+0.74%)
Mar 10, 2003 5.043 5.068 4.945 4.953 3,157,961 -0.14(-2.80%)
Mar 07, 2003 4.941 5.112 4.896 5.096 5,280,770 +0.08(+1.54%)
Mar 06, 2003 5.063 5.112 4.998 5.019 4,478,616 -0.09(-1.68%)
Mar 05, 2003 4.974 5.137 4.961 5.104 4,767,932 +0.08(+1.62%)
Mar 04, 2003 5.080 5.129 4.974 5.023 4,908,341 -0.04(-0.81%)
Mar 03, 2003 5.210 5.304 4.998 5.063 6,411,126 -0.09(-1.66%)
Feb 28, 2003 4.970 5.161 4.823 5.149 15,055,733 +0.02(+0.40%)
Feb 27, 2003 5.072 5.153 4.990 5.129 6,162,986 +0.11(+2.11%)
Feb 26, 2003 5.210 5.296 5.010 5.023 6,816,342 -0.26(-4.87%)
Feb 25, 2003 5.141 5.304 5.059 5.280 11,299,970 -0.03(-0.61%)
Feb 24, 2003 5.203 5.504 5.174 5.312 10,356,535 +0.07(+1.24%)
Feb 21, 2003 5.239 5.259 5.059 5.247 8,335,575 +0.00(+0.08%)
Feb 20, 2003 5.263 5.402 5.223 5.243 8,919,544 +0.00(+0.00%)
Feb 19, 2003 5.161 5.276 5.104 5.243 10,420,913 +0.05(+0.94%)
Feb 18, 2003 5.100 5.292 5.039 5.194 15,882,287 +0.28(+5.73%)
Feb 14, 2003 4.578 4.917 4.468 4.912 32,362,050 +0.89(+21.99%)
Feb 13, 2003 4.047 4.068 3.937 4.027 8,227,953 +0.05(+1.23%)
Feb 12, 2003 3.958 4.125 3.925 3.978 5,844,804 +0.02(+0.52%)
Feb 11, 2003 4.064 4.182 3.937 3.958 7,755,419 -0.07(-1.82%)
Feb 10, 2003 3.978 4.060 3.807 4.031 8,946,231 +0.05(+1.23%)
Feb 07, 2003 4.251 4.272 3.974 3.982 8,323,702 -0.19(-4.50%)
Feb 06, 2003 4.427 4.427 4.101 4.170 11,175,355 +0.03(+0.79%)
Feb 05, 2003 4.190 4.305 4.121 4.137 5,302,882 +0.04(+0.90%)
Feb 04, 2003 4.264 4.284 4.043 4.101 5,723,675 -0.19(-4.47%)
Feb 03, 2003 4.239 4.374 4.203 4.292 6,873,966 +0.08(+1.94%)
Jan 31, 2003 4.023 4.325 3.986 4.211 8,671,621 +0.07(+1.57%)
Jan 30, 2003 4.321 4.443 4.101 4.145 6,773,598 -0.18(-4.06%)
Jan 29, 2003 4.121 4.354 4.121 4.321 9,316,917 +0.09(+2.02%)
Jan 28, 2003 4.035 4.313 3.901 4.235 16,267,024 +0.15(+3.59%)
Jan 27, 2003 4.060 4.272 3.986 4.088 8,094,951 -0.06(-1.47%)
Jan 24, 2003 4.362 4.382 4.076 4.149 8,187,758 -0.25(-5.66%)
Jan 23, 2003 4.394 4.468 4.280 4.398 8,372,393 +0.12(+2.76%)
Jan 22, 2003 4.264 4.390 4.251 4.280 5,042,651 +0.00(+0.10%)
Jan 21, 2003 4.468 4.566 4.264 4.276 8,809,526 -0.11(-2.51%)
Jan 17, 2003 4.435 4.496 4.329 4.386 9,661,133 -0.17(-3.76%)
Jan 16, 2003 5.047 4.876 4.492 4.558 18,514,338 -0.33(-6.76%)
Jan 15, 2003 5.047 5.088 4.888 4.888 8,259,978 -0.16(-3.07%)
Jan 14, 2003 5.023 5.092 4.892 5.043 7,956,829 +0.04(+0.73%)
Jan 13, 2003 5.239 5.284 4.982 5.006 7,744,526 -0.04(-0.81%)
Jan 10, 2003 4.896 5.121 4.831 5.047 8,428,165 +0.09(+1.73%)
Jan 09, 2003 5.027 5.080 4.912 4.961 13,071,047 +0.09(+1.76%)
Jan 08, 2003 5.276 5.431 4.839 4.876 16,902,842 -0.54(-9.95%)
Jan 07, 2003 5.537 5.663 5.357 5.414 13,647,390 -0.02(-0.30%)
Jan 06, 2003 5.145 5.512 5.141 5.431 9,423,885 +0.41(+8.12%)
Jan 03, 2003 5.039 5.202 4.937 5.023 9,454,603 +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.