NVIDIA Corp (NQ: NVDA )

539.96 USD +7.66 (+1.44%)
Streaming Delayed Price Updated: 5:29 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.78 11.84 11.49 11.63 17,856,100 +0.87(+8.10%)
May 29, 2003 10.07 11.10 10.04 10.76 19,158,600 +0.69(+6.84%)
May 28, 2003 10.07 10.18 9.822 10.07 10,328,700 -0.03(-0.26%)
May 27, 2003 9.178 10.13 9.000 10.10 13,996,800 +0.82(+8.86%)
May 23, 2003 9.333 9.511 9.236 9.276 7,252,400 -0.05(-0.52%)
May 22, 2003 9.307 9.409 9.089 9.324 7,439,200 +0.03(+0.33%)
May 21, 2003 8.982 9.298 8.933 9.293 7,594,500 +0.32(+3.51%)
May 20, 2003 8.929 9.044 8.889 8.978 7,395,400 +0.14(+1.56%)
May 19, 2003 9.324 9.413 8.804 8.840 10,200,100 -0.61(-6.44%)
May 16, 2003 9.244 9.613 9.231 9.449 8,534,300 +0.09(+0.95%)
May 15, 2003 9.182 9.378 9.133 9.360 9,252,800 +0.31(+3.44%)
May 14, 2003 9.089 9.200 8.933 9.049 8,071,200 -0.01(-0.10%)
May 13, 2003 8.898 9.200 8.867 9.058 15,267,800 -0.17(-1.88%)
May 12, 2003 9.520 9.733 9.156 9.231 25,164,100 -0.27(-2.81%)
May 09, 2003 8.369 9.569 8.133 9.498 76,991,888 +2.36(+33.06%)
May 08, 2003 7.044 7.422 6.956 7.138 17,701,800 +0.00(+0.06%)
May 07, 2003 7.142 7.311 7.009 7.133 7,509,400 -0.12(-1.59%)
May 06, 2003 7.204 7.436 7.080 7.249 9,562,200 +0.01(+0.12%)
May 05, 2003 7.133 7.573 7.009 7.240 13,164,200 +0.17(+2.45%)
May 02, 2003 6.493 7.111 6.458 7.067 14,130,800 +0.66(+10.26%)
May 01, 2003 6.324 6.471 6.289 6.409 6,129,600 +0.07(+1.05%)
Apr 30, 2003 6.360 6.533 6.333 6.342 3,909,100 -0.05(-0.83%)
Apr 29, 2003 6.347 6.484 6.298 6.396 5,616,100 +0.19(+3.08%)
Apr 28, 2003 6.093 6.316 6.022 6.204 5,644,900 +0.18(+3.03%)
Apr 25, 2003 6.218 6.324 5.964 6.022 7,390,200 -0.23(-3.70%)
Apr 24, 2003 6.449 6.449 6.169 6.253 5,529,200 -0.19(-2.97%)
Apr 23, 2003 6.293 6.484 6.244 6.444 5,074,100 +0.14(+2.26%)
Apr 22, 2003 6.191 6.307 6.089 6.302 6,598,800 +0.08(+1.29%)
Apr 21, 2003 6.076 6.240 6.018 6.222 4,976,200 +0.16(+2.56%)
Apr 17, 2003 6.004 6.084 5.880 6.067 4,368,800 +0.11(+1.79%)
Apr 16, 2003 6.098 6.111 5.911 5.960 5,621,800 +0.00(+0.00%)
Apr 15, 2003 5.951 6.036 5.804 5.960 4,121,100 -0.03(-0.52%)
Apr 14, 2003 5.800 6.009 5.782 5.991 3,731,200 +0.10(+1.74%)
Apr 11, 2003 6.022 6.071 5.831 5.889 3,129,200 -0.07(-1.12%)
Apr 10, 2003 6.004 6.013 5.898 5.956 3,036,500 +0.03(+0.53%)
Apr 09, 2003 5.978 6.138 5.920 5.924 5,790,200 -0.03(-0.52%)
Apr 08, 2003 6.067 6.098 5.916 5.956 3,973,800 -0.06(-0.96%)
Apr 07, 2003 6.356 6.400 5.956 6.013 5,594,200 +0.06(+1.05%)
Apr 04, 2003 6.209 6.218 5.924 5.951 4,283,700 -0.24(-3.89%)
Apr 03, 2003 6.222 6.222 6.062 6.192 5,856,700 +0.08(+1.32%)
Apr 02, 2003 6.093 6.213 6.013 6.111 6,435,500 +0.22(+3.70%)
Apr 01, 2003 5.844 5.960 5.716 5.893 4,448,400 +0.17(+2.95%)
Mar 31, 2003 5.787 5.858 5.698 5.724 5,657,937 -0.24(-4.10%)
Mar 28, 2003 6.222 6.244 5.871 5.969 10,737,280 -0.25(-4.07%)
Mar 27, 2003 6.320 6.453 6.204 6.222 11,598,239 -0.18(-2.85%)
Mar 26, 2003 6.369 6.511 6.320 6.404 9,225,056 +0.17(+2.78%)
Mar 25, 2003 6.076 6.324 6.053 6.231 5,603,753 +0.17(+2.86%)
Mar 24, 2003 6.036 6.222 6.000 6.058 7,010,213 -0.24(-3.74%)
Mar 21, 2003 6.520 6.591 6.009 6.293 14,058,184 -0.06(-0.91%)
Mar 20, 2003 6.293 6.484 6.129 6.351 6,522,512 +0.06(+0.92%)
Mar 19, 2003 6.276 6.338 6.071 6.293 5,955,547 +0.03(+0.50%)
Mar 18, 2003 6.289 6.360 6.133 6.262 7,765,084 -0.05(-0.77%)
Mar 17, 2003 5.867 6.431 5.853 6.311 10,934,703 +0.35(+5.81%)
Mar 14, 2003 6.164 6.222 5.920 5.964 9,151,861 -0.18(-2.89%)
Mar 13, 2003 5.751 6.178 5.724 6.142 11,401,100 +0.56(+9.94%)
Mar 12, 2003 5.480 5.600 5.431 5.587 4,132,542 +0.15(+2.78%)
Mar 11, 2003 5.436 5.524 5.377 5.436 3,491,600 +0.04(+0.74%)
Mar 10, 2003 5.493 5.520 5.387 5.396 2,899,100 -0.16(-2.80%)
Mar 07, 2003 5.382 5.569 5.333 5.551 4,847,900 +0.08(+1.54%)
Mar 06, 2003 5.516 5.569 5.444 5.467 4,111,500 -0.09(-1.68%)
Mar 05, 2003 5.418 5.596 5.404 5.560 4,377,100 +0.09(+1.62%)
Mar 04, 2003 5.533 5.587 5.418 5.471 4,506,000 -0.04(-0.81%)
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.