Skip to main content

NVIDIA Corp (NQ: NVDA )

906.10 +3.60 (+0.40%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 0.3350 0.3601 0.3319 0.3506 104,140,656 +0.01(+1.57%)
Jan 30, 2003 0.3598 0.3700 0.3414 0.3452 81,346,608 -0.01(-4.06%)
Jan 29, 2003 0.3431 0.3625 0.3431 0.3598 111,890,240 +0.01(+2.02%)
Jan 28, 2003 0.3360 0.3591 0.3248 0.3527 195,356,608 +0.01(+3.59%)
Jan 27, 2003 0.3380 0.3557 0.3319 0.3404 97,215,208 -0.01(-1.47%)
Jan 24, 2003 0.3632 0.3649 0.3394 0.3455 98,329,768 -0.02(-5.66%)
Jan 23, 2003 0.3659 0.3720 0.3564 0.3662 100,547,112 +0.01(+2.76%)
Jan 22, 2003 0.3550 0.3656 0.3540 0.3564 60,559,028 +0.00(+0.10%)
Jan 21, 2003 0.3720 0.3802 0.3550 0.3561 105,796,792 -0.01(-2.51%)
Jan 17, 2003 0.3693 0.3744 0.3605 0.3652 116,024,056 -0.01(-3.76%)
Jan 16, 2003 0.4203 0.4060 0.3741 0.3795 222,345,424 -0.03(-6.76%)
Jan 15, 2003 0.4203 0.4237 0.4070 0.4070 99,197,088 -0.01(-3.07%)
Jan 14, 2003 0.4182 0.4240 0.4074 0.4199 95,556,456 +0.00(+0.73%)
Jan 13, 2003 0.4362 0.4400 0.4148 0.4169 93,006,832 -0.00(-0.81%)
Jan 10, 2003 0.4077 0.4264 0.4023 0.4203 101,216,896 +0.01(+1.73%)
Jan 09, 2003 0.4186 0.4230 0.4091 0.4131 156,974,944 +0.01(+1.76%)
Jan 08, 2003 0.4393 0.4522 0.4029 0.4060 202,992,384 -0.04(-9.95%)
Jan 07, 2003 0.4610 0.4716 0.4461 0.4508 163,896,464 -0.00(-0.30%)
Jan 06, 2003 0.4284 0.4590 0.4281 0.4522 113,174,864 +0.03(+8.12%)
Jan 03, 2003 0.4196 0.4332 0.4111 0.4182 113,543,768 +0.00(+0.00%)
Jan 02, 2003 0.4077 0.4230 0.3941 0.4182 142,509,232 +0.03(+6.95%)
Dec 31, 2002 0.3876 0.4009 0.3802 0.3910 90,300,232 -0.00(-0.17%)
Dec 30, 2002 0.4077 0.4118 0.3826 0.3917 85,928,336 -0.01(-3.51%)
Dec 27, 2002 0.4335 0.4345 0.4023 0.4060 76,916,368 -0.02(-3.78%)
Dec 26, 2002 0.4410 0.4434 0.4186 0.4220 78,809,280 -0.01(-1.82%)
Dec 24, 2002 0.4410 0.4498 0.4274 0.4298 32,824,556 -0.01(-2.01%)
Dec 23, 2002 0.4434 0.4491 0.4142 0.4386 54,638,260 +0.00(+0.70%)
Dec 20, 2002 0.4434 0.4481 0.4142 0.4356 88,047,568 +0.01(+1.34%)
Dec 19, 2002 0.4315 0.4542 0.4254 0.4298 120,613,104 -0.01(-2.17%)
Dec 18, 2002 0.4607 0.4614 0.4383 0.4393 123,534,248 -0.04(-7.64%)
Dec 17, 2002 0.4848 0.5001 0.4719 0.4756 118,130,200 -0.00(-0.14%)
Dec 16, 2002 0.4655 0.4790 0.4539 0.4763 115,793,816 +0.03(+5.89%)
Dec 13, 2002 0.4597 0.4599 0.4464 0.4498 77,536,440 -0.02(-3.92%)
Dec 12, 2002 0.4937 0.4994 0.4672 0.4682 142,761,696 -0.01(-1.64%)
Dec 11, 2002 0.4753 0.4892 0.4593 0.4760 149,272,448 -0.00(-0.57%)
Dec 10, 2002 0.4529 0.4875 0.4474 0.4787 152,150,432 +0.04(+8.38%)
Dec 09, 2002 0.4644 0.4719 0.4379 0.4417 106,322,680 -0.04(-8.00%)
Dec 06, 2002 0.4621 0.4892 0.4512 0.4801 126,877,920 +0.00(+0.14%)
Dec 05, 2002 0.5055 0.5089 0.4678 0.4794 174,895,552 +0.00(+0.88%)
Dec 04, 2002 0.5015 0.5096 0.4733 0.4752 241,821,424 -0.06(-11.92%)
Dec 03, 2002 0.5667 0.5681 0.5385 0.5395 114,554,976 -0.04(-6.59%)
Dec 02, 2002 0.6129 0.6207 0.5748 0.5776 127,903,528 -0.00(-0.76%)
Nov 29, 2002 0.5956 0.6041 0.5776 0.5820 56,798,044 +0.00(+0.29%)
Nov 27, 2002 0.5613 0.5898 0.5541 0.5803 119,270,928 +0.04(+7.76%)
Nov 26, 2002 0.5562 0.5670 0.5368 0.5385 118,722,800 -0.01(-2.70%)
Nov 25, 2002 0.5589 0.5672 0.5371 0.5534 134,584,336 +0.02(+3.63%)
Nov 22, 2002 0.5151 0.5450 0.5096 0.5341 136,894,560 -0.01(-2.60%)
Nov 21, 2002 0.5259 0.5735 0.5249 0.5483 224,986,608 +0.04(+8.46%)
Nov 20, 2002 0.4960 0.5096 0.4896 0.5056 141,760,960 +0.02(+5.02%)
Nov 19, 2002 0.4719 0.5055 0.4670 0.4814 215,779,728 +0.01(+1.43%)
Nov 18, 2002 0.4943 0.4960 0.4733 0.4746 216,571,168 +0.02(+3.71%)
Nov 15, 2002 0.4522 0.4726 0.4434 0.4576 224,943,440 +0.03(+7.33%)
Nov 14, 2002 0.4264 0.4345 0.4142 0.4264 124,633,104 +0.03(+6.55%)
Nov 13, 2002 0.3785 0.4111 0.3710 0.4002 197,609,264 +0.01(+3.23%)
Nov 12, 2002 0.3645 0.4009 0.3615 0.3876 151,222,928 +0.03(+8.87%)
Nov 11, 2002 0.3676 0.3730 0.3472 0.3561 150,831,792 -0.03(-7.75%)
Nov 08, 2002 0.4179 0.4430 0.3741 0.3860 425,931,712 -0.11(-21.92%)
Nov 07, 2002 0.5354 0.5354 0.4913 0.4943 183,380,320 -0.06(-10.07%)
Nov 06, 2002 0.5276 0.5504 0.5069 0.5497 181,126,352 +0.04(+7.72%)
Nov 05, 2002 0.5300 0.5388 0.4875 0.5103 222,380,736 -0.02(-3.96%)
Nov 04, 2002 0.5110 0.5611 0.5066 0.5314 293,787,104 +0.05(+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.