Skip to main content

NVIDIA Corp (NQ: NVDA )

171.26 +9.01 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.447 1.464 1.424 1.431 22,631,748 -0.06(-4.10%)
Mar 28, 2003 1.556 1.561 1.468 1.492 42,949,120 -0.06(-4.07%)
Mar 27, 2003 1.580 1.613 1.551 1.556 46,392,956 -0.05(-2.85%)
Mar 26, 2003 1.592 1.628 1.580 1.601 36,900,224 +0.04(+2.78%)
Mar 25, 2003 1.519 1.581 1.513 1.558 22,415,012 +0.04(+2.86%)
Mar 24, 2003 1.509 1.556 1.500 1.514 28,040,852 -0.06(-3.74%)
Mar 21, 2003 1.630 1.648 1.502 1.573 56,232,736 -0.01(-0.91%)
Mar 20, 2003 1.573 1.621 1.532 1.588 26,090,048 +0.01(+0.92%)
Mar 19, 2003 1.569 1.584 1.518 1.573 23,822,188 +0.01(+0.50%)
Mar 18, 2003 1.572 1.590 1.533 1.566 31,060,336 -0.01(-0.78%)
Mar 17, 2003 1.467 1.608 1.463 1.578 43,738,812 +0.09(+5.81%)
Mar 14, 2003 1.541 1.556 1.480 1.491 36,607,444 -0.04(-2.89%)
Mar 13, 2003 1.438 1.544 1.431 1.536 45,604,400 +0.14(+9.94%)
Mar 12, 2003 1.370 1.400 1.358 1.397 16,530,168 +0.04(+2.78%)
Mar 11, 2003 1.359 1.381 1.344 1.359 13,966,400 +0.01(+0.74%)
Mar 10, 2003 1.373 1.380 1.347 1.349 11,596,400 -0.04(-2.80%)
Mar 07, 2003 1.346 1.392 1.333 1.388 19,391,600 +0.02(+1.54%)
Mar 06, 2003 1.379 1.392 1.361 1.367 16,446,000 -0.02(-1.68%)
Mar 05, 2003 1.354 1.399 1.351 1.390 17,508,400 +0.02(+1.62%)
Mar 04, 2003 1.383 1.397 1.354 1.368 18,024,000 -0.01(-0.81%)
Mar 03, 2003 1.419 1.444 1.361 1.379 23,542,400 -0.02(-1.66%)
Feb 28, 2003 1.353 1.406 1.313 1.402 55,286,400 +0.01(+0.40%)
Feb 27, 2003 1.381 1.403 1.359 1.397 22,631,200 +0.03(+2.11%)
Feb 26, 2003 1.419 1.442 1.364 1.368 25,030,400 -0.07(-4.87%)
Feb 25, 2003 1.400 1.444 1.378 1.438 41,494,800 -0.01(-0.61%)
Feb 24, 2003 1.417 1.499 1.409 1.447 38,030,400 +0.02(+1.24%)
Feb 21, 2003 1.427 1.432 1.378 1.429 30,609,200 +0.00(+0.08%)
Feb 20, 2003 1.433 1.471 1.422 1.428 32,753,600 +0.00(+0.00%)
Feb 19, 2003 1.406 1.437 1.390 1.428 38,266,800 +0.01(+0.94%)
Feb 18, 2003 1.389 1.441 1.372 1.414 58,321,600 +0.08(+5.73%)
Feb 14, 2003 1.247 1.339 1.217 1.338 118,837,200 +0.24(+21.99%)
Feb 13, 2003 1.102 1.108 1.072 1.097 30,214,000 +0.01(+1.23%)
Feb 12, 2003 1.078 1.123 1.069 1.083 21,462,800 +0.01(+0.51%)
Feb 11, 2003 1.107 1.139 1.072 1.078 28,478,800 -0.02(-1.82%)
Feb 10, 2003 1.083 1.106 1.037 1.098 32,851,600 +0.01(+1.23%)
Feb 07, 2003 1.158 1.163 1.082 1.084 30,565,600 -0.05(-4.50%)
Feb 06, 2003 1.206 1.206 1.117 1.136 41,037,200 +0.01(+0.79%)
Feb 05, 2003 1.141 1.172 1.122 1.127 19,472,800 +0.01(+0.90%)
Feb 04, 2003 1.161 1.167 1.101 1.117 21,018,000 -0.05(-4.47%)
Feb 03, 2003 1.154 1.191 1.144 1.169 25,242,000 +0.02(+1.94%)
Jan 31, 2003 1.096 1.178 1.086 1.147 31,843,200 +0.02(+1.57%)
Jan 30, 2003 1.177 1.210 1.117 1.129 24,873,440 -0.05(-4.06%)
Jan 29, 2003 1.122 1.186 1.122 1.177 34,212,800 +0.02(+2.02%)
Jan 28, 2003 1.099 1.174 1.062 1.153 59,734,400 +0.04(+3.59%)
Jan 27, 2003 1.106 1.163 1.086 1.113 29,725,600 -0.02(-1.48%)
Jan 24, 2003 1.188 1.193 1.110 1.130 30,066,400 -0.07(-5.66%)
Jan 23, 2003 1.197 1.217 1.166 1.198 30,744,400 +0.03(+2.76%)
Jan 22, 2003 1.161 1.196 1.158 1.166 18,517,200 +0.00(+0.10%)
Jan 21, 2003 1.217 1.243 1.161 1.164 32,349,600 -0.03(-2.51%)
Jan 17, 2003 1.208 1.224 1.179 1.194 35,476,800 -0.05(-3.76%)
Jan 16, 2003 1.374 1.328 1.223 1.241 67,986,800 -0.09(-6.76%)
Jan 15, 2003 1.374 1.386 1.331 1.331 30,331,600 -0.04(-3.07%)
Jan 14, 2003 1.368 1.387 1.332 1.373 29,218,400 +0.01(+0.73%)
Jan 13, 2003 1.427 1.439 1.357 1.363 28,438,800 -0.01(-0.81%)
Jan 10, 2003 1.333 1.394 1.316 1.374 30,949,200 +0.02(+1.73%)
Jan 09, 2003 1.369 1.383 1.338 1.351 47,998,400 +0.02(+1.76%)
Jan 08, 2003 1.437 1.479 1.318 1.328 62,069,200 -0.15(-9.95%)
Jan 07, 2003 1.508 1.542 1.459 1.474 50,114,800 -0.00(-0.30%)
Jan 06, 2003 1.401 1.501 1.400 1.479 34,605,600 +0.11(+8.12%)
Jan 03, 2003 1.372 1.417 1.344 1.368 34,718,400 +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.