Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 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 104,137,128 +0.01(+1.57%)
Jan 30, 2003 0.3598 0.3700 0.3415 0.3452 81,343,856 -0.01(-4.06%)
Jan 29, 2003 0.3432 0.3625 0.3432 0.3598 111,886,456 +0.01(+2.02%)
Jan 28, 2003 0.3360 0.3591 0.3248 0.3527 195,350,000 +0.01(+3.59%)
Jan 27, 2003 0.3381 0.3557 0.3319 0.3404 97,211,920 -0.01(-1.48%)
Jan 24, 2003 0.3632 0.3649 0.3394 0.3455 98,326,440 -0.02(-5.66%)
Jan 23, 2003 0.3659 0.3720 0.3564 0.3663 100,543,712 +0.01(+2.76%)
Jan 22, 2003 0.3550 0.3656 0.3540 0.3564 60,556,980 +0.00(+0.10%)
Jan 21, 2003 0.3720 0.3802 0.3550 0.3561 105,793,216 -0.01(-2.51%)
Jan 17, 2003 0.3693 0.3744 0.3605 0.3652 116,020,128 -0.01(-3.76%)
Jan 16, 2003 0.4203 0.4060 0.3741 0.3795 222,337,904 -0.03(-6.76%)
Jan 15, 2003 0.4203 0.4237 0.4070 0.4070 99,193,728 -0.01(-3.07%)
Jan 14, 2003 0.4182 0.4240 0.4074 0.4199 95,553,224 +0.00(+0.73%)
Jan 13, 2003 0.4362 0.4400 0.4148 0.4169 93,003,688 -0.00(-0.81%)
Jan 10, 2003 0.4077 0.4264 0.4023 0.4203 101,213,472 +0.01(+1.73%)
Jan 09, 2003 0.4186 0.4230 0.4091 0.4131 156,969,632 +0.01(+1.76%)
Jan 08, 2003 0.4393 0.4522 0.4030 0.4060 202,985,520 -0.04(-9.95%)
Jan 07, 2003 0.4611 0.4716 0.4461 0.4509 163,890,928 -0.00(-0.30%)
Jan 06, 2003 0.4284 0.4590 0.4281 0.4522 113,171,032 +0.03(+8.12%)
Jan 03, 2003 0.4196 0.4332 0.4111 0.4182 113,539,928 +0.00(+0.00%)
Jan 02, 2003 0.4077 0.4230 0.3941 0.4182 142,504,400 +0.03(+6.95%)
Dec 31, 2002 0.3877 0.4009 0.3802 0.3911 90,297,176 -0.00(-0.17%)
Dec 30, 2002 0.4077 0.4118 0.3826 0.3917 85,925,432 -0.01(-3.51%)
Dec 27, 2002 0.4335 0.4345 0.4023 0.4060 76,913,760 -0.02(-3.78%)
Dec 26, 2002 0.4410 0.4434 0.4186 0.4220 78,806,616 -0.01(-1.82%)
Dec 24, 2002 0.4410 0.4498 0.4274 0.4298 32,823,446 -0.01(-2.01%)
Dec 23, 2002 0.4434 0.4492 0.4142 0.4386 54,636,412 +0.00(+0.70%)
Dec 20, 2002 0.4434 0.4481 0.4142 0.4356 88,044,592 +0.01(+1.34%)
Dec 19, 2002 0.4315 0.4543 0.4254 0.4298 120,609,024 -0.01(-2.17%)
Dec 18, 2002 0.4607 0.4614 0.4383 0.4393 123,530,064 -0.04(-7.64%)
Dec 17, 2002 0.4848 0.5001 0.4719 0.4757 118,126,208 -0.00(-0.14%)
Dec 16, 2002 0.4655 0.4791 0.4539 0.4763 115,789,896 +0.03(+5.89%)
Dec 13, 2002 0.4597 0.4600 0.4464 0.4498 77,533,816 -0.02(-3.92%)
Dec 12, 2002 0.4937 0.4994 0.4672 0.4682 142,756,880 -0.01(-1.64%)
Dec 11, 2002 0.4753 0.4893 0.4594 0.4760 149,267,408 -0.00(-0.57%)
Dec 10, 2002 0.4529 0.4876 0.4475 0.4787 152,145,280 +0.04(+8.38%)
Dec 09, 2002 0.4644 0.4719 0.4379 0.4417 106,319,080 -0.04(-8.00%)
Dec 06, 2002 0.4621 0.4893 0.4512 0.4801 126,873,632 +0.00(+0.14%)
Dec 05, 2002 0.5056 0.5090 0.4678 0.4794 174,889,632 +0.00(+0.88%)
Dec 04, 2002 0.5015 0.5096 0.4733 0.4752 241,813,248 -0.06(-11.92%)
Dec 03, 2002 0.5667 0.5681 0.5385 0.5395 114,551,104 -0.04(-6.59%)
Dec 02, 2002 0.6129 0.6207 0.5749 0.5776 127,899,200 -0.00(-0.76%)
Nov 29, 2002 0.5956 0.6041 0.5776 0.5820 56,796,124 +0.00(+0.29%)
Nov 27, 2002 0.5613 0.5898 0.5541 0.5803 119,266,888 +0.04(+7.76%)
Nov 26, 2002 0.5562 0.5671 0.5368 0.5385 118,718,784 -0.01(-2.70%)
Nov 25, 2002 0.5589 0.5672 0.5372 0.5535 134,579,792 +0.02(+3.63%)
Nov 22, 2002 0.5151 0.5450 0.5096 0.5341 136,889,936 -0.01(-2.60%)
Nov 21, 2002 0.5259 0.5735 0.5249 0.5484 224,979,008 +0.04(+8.46%)
Nov 20, 2002 0.4960 0.5096 0.4896 0.5056 141,756,160 +0.02(+5.02%)
Nov 19, 2002 0.4719 0.5056 0.4670 0.4814 215,772,432 +0.01(+1.43%)
Nov 18, 2002 0.4943 0.4960 0.4733 0.4746 216,563,840 +0.02(+3.71%)
Nov 15, 2002 0.4522 0.4726 0.4434 0.4577 224,935,840 +0.03(+7.33%)
Nov 14, 2002 0.4264 0.4345 0.4142 0.4264 124,628,888 +0.03(+6.55%)
Nov 13, 2002 0.3785 0.4111 0.3710 0.4002 197,602,592 +0.01(+3.23%)
Nov 12, 2002 0.3646 0.4009 0.3615 0.3877 151,217,824 +0.03(+8.87%)
Nov 11, 2002 0.3676 0.3731 0.3472 0.3561 150,826,688 -0.03(-7.75%)
Nov 08, 2002 0.4179 0.4430 0.3741 0.3860 425,917,312 -0.11(-21.92%)
Nov 07, 2002 0.5355 0.5355 0.4913 0.4943 183,374,128 -0.06(-10.07%)
Nov 06, 2002 0.5276 0.5504 0.5069 0.5497 181,120,224 +0.04(+7.72%)
Nov 05, 2002 0.5300 0.5389 0.4876 0.5103 222,373,216 -0.02(-3.96%)
Nov 04, 2002 0.5110 0.5611 0.5066 0.5314 293,777,152 +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.