NVIDIA Corp (NQ: NVDA )

291.25 USD -15.68 (-5.11%)
Streaming Delayed Price Updated: 10:34 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.382 4.711 4.342 4.587 7,960,800 +0.07(+1.57%)
Jan 30, 2003 4.707 4.840 4.467 4.516 6,218,360 -0.19(-4.06%)
Jan 29, 2003 4.489 4.742 4.489 4.707 8,553,200 +0.09(+2.02%)
Jan 28, 2003 4.396 4.698 4.249 4.613 14,933,600 +0.16(+3.59%)
Jan 27, 2003 4.422 4.653 4.342 4.453 7,431,400 -0.07(-1.47%)
Jan 24, 2003 4.751 4.773 4.440 4.520 7,516,600 -0.27(-5.66%)
Jan 23, 2003 4.787 4.867 4.662 4.791 7,686,100 +0.13(+2.76%)
Jan 22, 2003 4.644 4.782 4.631 4.662 4,629,300 +0.00(+0.10%)
Jan 21, 2003 4.867 4.973 4.644 4.658 8,087,400 -0.12(-2.51%)
Jan 17, 2003 4.831 4.898 4.716 4.778 8,869,200 -0.19(-3.76%)
Jan 16, 2003 5.498 5.311 4.893 4.964 16,996,700 -0.36(-6.76%)
Jan 15, 2003 5.498 5.542 5.324 5.324 7,582,900 -0.17(-3.07%)
Jan 14, 2003 5.471 5.547 5.329 5.493 7,304,600 +0.04(+0.73%)
Jan 13, 2003 5.707 5.756 5.427 5.453 7,109,700 -0.04(-0.81%)
Jan 10, 2003 5.333 5.578 5.262 5.498 7,737,300 +0.09(+1.73%)
Jan 09, 2003 5.476 5.533 5.351 5.404 11,999,600 +0.09(+1.76%)
Jan 08, 2003 5.747 5.916 5.271 5.311 15,517,300 -0.59(-9.95%)
Jan 07, 2003 6.031 6.169 5.836 5.898 12,528,700 -0.02(-0.30%)
Jan 06, 2003 5.604 6.004 5.600 5.916 8,651,400 +0.44(+8.12%)
Jan 03, 2003 5.489 5.667 5.378 5.471 8,679,600 +0.00(+0.00%)
Jan 02, 2003 5.333 5.533 5.156 5.471 10,893,800 +0.36(+6.95%)
Dec 31, 2002 5.071 5.244 4.973 5.116 6,902,800 -0.01(-0.17%)
Dec 30, 2002 5.333 5.387 5.004 5.124 6,568,600 -0.19(-3.51%)
Dec 27, 2002 5.671 5.684 5.262 5.311 5,879,700 -0.21(-3.78%)
Dec 26, 2002 5.769 5.800 5.476 5.520 6,024,400 -0.10(-1.82%)
Dec 24, 2002 5.769 5.884 5.591 5.622 2,509,200 -0.12(-2.01%)
Dec 23, 2002 5.800 5.876 5.418 5.738 4,176,700 +0.04(+0.70%)
Dec 20, 2002 5.800 5.862 5.418 5.698 6,730,600 +0.08(+1.34%)
Dec 19, 2002 5.644 5.942 5.564 5.622 9,220,000 -0.12(-2.17%)
Dec 18, 2002 6.027 6.036 5.733 5.747 9,443,300 -0.48(-7.64%)
Dec 17, 2002 6.342 6.542 6.173 6.222 9,030,200 -0.01(-0.14%)
Dec 16, 2002 6.089 6.267 5.938 6.231 8,851,600 +0.35(+5.89%)
Dec 13, 2002 6.013 6.017 5.840 5.884 5,927,100 -0.24(-3.92%)
Dec 12, 2002 6.458 6.533 6.111 6.124 10,913,100 -0.10(-1.64%)
Dec 11, 2002 6.218 6.400 6.009 6.227 11,410,800 -0.04(-0.57%)
Dec 10, 2002 5.924 6.378 5.853 6.262 11,630,800 +0.48(+8.38%)
Dec 09, 2002 6.076 6.173 5.729 5.778 8,127,600 -0.50(-8.00%)
Dec 06, 2002 6.044 6.400 5.902 6.280 9,698,900 +0.01(+0.14%)
Dec 05, 2002 6.613 6.658 6.120 6.271 13,369,500 +0.05(+0.88%)
Dec 04, 2002 6.560 6.667 6.191 6.216 18,485,500 -0.84(-11.92%)
Dec 03, 2002 7.413 7.431 7.044 7.058 8,756,900 -0.50(-6.59%)
Dec 02, 2002 8.018 8.120 7.520 7.556 9,777,300 -0.06(-0.76%)
Nov 29, 2002 7.791 7.902 7.556 7.613 4,341,800 +0.02(+0.29%)
Nov 27, 2002 7.342 7.716 7.249 7.591 9,117,400 +0.55(+7.76%)
Nov 26, 2002 7.276 7.418 7.022 7.044 9,075,500 -0.20(-2.70%)
Nov 25, 2002 7.311 7.420 7.027 7.240 10,288,000 +0.25(+3.63%)
Nov 22, 2002 6.738 7.129 6.667 6.987 10,464,600 -0.19(-2.60%)
Nov 21, 2002 6.880 7.502 6.867 7.173 17,198,600 +0.56(+8.46%)
Nov 20, 2002 6.489 6.667 6.404 6.614 10,836,600 +0.32(+5.02%)
Nov 19, 2002 6.173 6.613 6.109 6.298 16,494,800 +0.09(+1.43%)
Nov 18, 2002 6.467 6.489 6.191 6.209 16,555,300 +0.22(+3.71%)
Nov 15, 2002 5.916 6.182 5.800 5.987 17,195,300 +0.41(+7.33%)
Nov 14, 2002 5.578 5.684 5.418 5.578 9,527,300 +0.34(+6.55%)
Nov 13, 2002 4.951 5.378 4.853 5.235 15,105,800 +0.16(+3.23%)
Nov 12, 2002 4.769 5.244 4.729 5.071 11,559,900 +0.41(+8.87%)
Nov 11, 2002 4.809 4.880 4.542 4.658 11,530,000 -0.39(-7.75%)
Nov 08, 2002 5.467 5.796 4.893 5.049 32,559,400 -1.42(-21.92%)
Nov 07, 2002 7.004 7.004 6.427 6.467 14,018,100 -0.72(-10.07%)
Nov 06, 2002 6.902 7.200 6.631 7.191 13,845,800 +0.52(+7.72%)
Nov 05, 2002 6.933 7.049 6.378 6.676 16,999,400 -0.28(-3.96%)
Nov 04, 2002 6.684 7.340 6.627 6.951 22,457,900 +0.68(+10.92%)
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.