Skip to main content

NVIDIA Corp (NQ: NVDA )

160.30 -8.68 (-5.14%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.944 2.959 2.872 2.908 71,424,400 +0.22(+8.10%)
May 29, 2003 2.517 2.776 2.511 2.690 76,634,400 +0.17(+6.84%)
May 28, 2003 2.517 2.544 2.456 2.518 41,314,800 -0.01(-0.26%)
May 27, 2003 2.294 2.533 2.250 2.524 55,987,200 +0.21(+8.86%)
May 23, 2003 2.333 2.378 2.309 2.319 29,009,600 -0.01(-0.52%)
May 22, 2003 2.327 2.352 2.272 2.331 29,756,800 +0.01(+0.33%)
May 21, 2003 2.246 2.324 2.233 2.323 30,378,000 +0.08(+3.51%)
May 20, 2003 2.232 2.261 2.222 2.244 29,581,600 +0.03(+1.56%)
May 19, 2003 2.331 2.353 2.201 2.210 40,800,400 -0.15(-6.44%)
May 16, 2003 2.311 2.403 2.308 2.362 34,137,200 +0.02(+0.95%)
May 15, 2003 2.296 2.344 2.283 2.340 37,011,200 +0.08(+3.44%)
May 14, 2003 2.272 2.300 2.233 2.262 32,284,800 -0.00(-0.10%)
May 13, 2003 2.224 2.300 2.217 2.264 61,071,200 -0.04(-1.88%)
May 12, 2003 2.380 2.433 2.289 2.308 100,656,400 -0.07(-2.81%)
May 09, 2003 2.092 2.392 2.033 2.374 307,967,552 +0.59(+33.06%)
May 08, 2003 1.761 1.856 1.739 1.784 70,807,200 +0.00(+0.06%)
May 07, 2003 1.786 1.828 1.752 1.783 30,037,600 -0.03(-1.59%)
May 06, 2003 1.801 1.859 1.770 1.812 38,248,800 +0.00(+0.12%)
May 05, 2003 1.783 1.893 1.752 1.810 52,656,800 +0.04(+2.45%)
May 02, 2003 1.623 1.778 1.614 1.767 56,523,200 +0.16(+10.26%)
May 01, 2003 1.581 1.618 1.572 1.602 24,518,400 +0.02(+1.05%)
Apr 30, 2003 1.590 1.633 1.583 1.586 15,636,400 -0.01(-0.83%)
Apr 29, 2003 1.587 1.621 1.574 1.599 22,464,400 +0.05(+3.08%)
Apr 28, 2003 1.523 1.579 1.506 1.551 22,579,600 +0.05(+3.03%)
Apr 25, 2003 1.554 1.581 1.491 1.506 29,560,800 -0.06(-3.70%)
Apr 24, 2003 1.612 1.612 1.542 1.563 22,116,800 -0.05(-2.97%)
Apr 23, 2003 1.573 1.621 1.561 1.611 20,296,400 +0.04(+2.26%)
Apr 22, 2003 1.548 1.577 1.522 1.576 26,395,200 +0.02(+1.29%)
Apr 21, 2003 1.519 1.560 1.504 1.556 19,904,800 +0.04(+2.56%)
Apr 17, 2003 1.501 1.521 1.470 1.517 17,475,200 +0.03(+1.79%)
Apr 16, 2003 1.524 1.528 1.478 1.490 22,487,200 +0.00(+0.00%)
Apr 15, 2003 1.488 1.509 1.451 1.490 16,484,400 -0.01(-0.52%)
Apr 14, 2003 1.450 1.502 1.446 1.498 14,924,800 +0.03(+1.74%)
Apr 11, 2003 1.506 1.518 1.458 1.472 12,516,800 -0.02(-1.12%)
Apr 10, 2003 1.501 1.503 1.474 1.489 12,146,000 +0.01(+0.53%)
Apr 09, 2003 1.494 1.534 1.480 1.481 23,160,800 -0.01(-0.52%)
Apr 08, 2003 1.517 1.524 1.479 1.489 15,895,200 -0.01(-0.96%)
Apr 07, 2003 1.589 1.600 1.489 1.503 22,376,800 +0.02(+1.05%)
Apr 04, 2003 1.552 1.554 1.481 1.488 17,134,800 -0.06(-3.89%)
Apr 03, 2003 1.556 1.556 1.516 1.548 23,426,800 +0.02(+1.32%)
Apr 02, 2003 1.523 1.553 1.503 1.528 25,742,000 +0.05(+3.70%)
Apr 01, 2003 1.461 1.490 1.429 1.473 17,793,600 +0.04(+2.95%)
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%)
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.