Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

491.75 USD -6.71 (-1.35%)
Streaming Delayed Price Updated: 7:30 AM EST, Mar 8, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.382 4.711 4.342 4.587 7,960,800 +0.07(+1.57%)
Jan 30, 2003 4.707 4.840 4.467 4.516 6,218,360 -0.19(-4.06%)
Jan 29, 2003 4.489 4.742 4.489 4.707 8,553,200 +0.09(+2.02%)
Jan 28, 2003 4.396 4.698 4.249 4.613 14,933,600 +0.16(+3.59%)
Jan 27, 2003 4.422 4.653 4.342 4.453 7,431,400 -0.07(-1.47%)
Jan 24, 2003 4.751 4.773 4.440 4.520 7,516,600 -0.27(-5.66%)
Jan 23, 2003 4.787 4.867 4.662 4.791 7,686,100 +0.13(+2.76%)
Jan 22, 2003 4.644 4.782 4.631 4.662 4,629,300 +0.00(+0.10%)
Jan 21, 2003 4.867 4.973 4.644 4.658 8,087,400 -0.12(-2.51%)
Jan 17, 2003 4.831 4.898 4.716 4.778 8,869,200 -0.19(-3.76%)
Jan 16, 2003 5.498 5.311 4.893 4.964 16,996,700 -0.36(-6.76%)
Jan 15, 2003 5.498 5.542 5.324 5.324 7,582,900 -0.17(-3.07%)
Jan 14, 2003 5.471 5.547 5.329 5.493 7,304,600 +0.04(+0.73%)
Jan 13, 2003 5.707 5.756 5.427 5.453 7,109,700 -0.04(-0.81%)
Jan 10, 2003 5.333 5.578 5.262 5.498 7,737,300 +0.09(+1.73%)
Jan 09, 2003 5.476 5.533 5.351 5.404 11,999,600 +0.09(+1.76%)
Jan 08, 2003 5.747 5.916 5.271 5.311 15,517,300 -0.59(-9.95%)
Jan 07, 2003 6.031 6.169 5.836 5.898 12,528,700 -0.02(-0.30%)
Jan 06, 2003 5.604 6.004 5.600 5.916 8,651,400 +0.44(+8.12%)
Jan 03, 2003 5.489 5.667 5.378 5.471 8,679,600 +0.00(+0.00%)
Jan 02, 2003 5.333 5.533 5.156 5.471 10,893,800 +0.36(+6.95%)
Dec 31, 2002 5.071 5.244 4.973 5.116 6,902,800 -0.01(-0.17%)
Dec 30, 2002 5.333 5.387 5.004 5.124 6,568,600 -0.19(-3.51%)
Dec 27, 2002 5.671 5.684 5.262 5.311 5,879,700 -0.21(-3.78%)
Dec 26, 2002 5.769 5.800 5.476 5.520 6,024,400 -0.10(-1.82%)
Dec 24, 2002 5.769 5.884 5.591 5.622 2,509,200 -0.12(-2.01%)
Dec 23, 2002 5.800 5.876 5.418 5.738 4,176,700 +0.04(+0.70%)
Dec 20, 2002 5.800 5.862 5.418 5.698 6,730,600 +0.08(+1.34%)
Dec 19, 2002 5.644 5.942 5.564 5.622 9,220,000 -0.12(-2.17%)
Dec 18, 2002 6.027 6.036 5.733 5.747 9,443,300 -0.48(-7.64%)
Dec 17, 2002 6.342 6.542 6.173 6.222 9,030,200 -0.01(-0.14%)
Dec 16, 2002 6.089 6.267 5.938 6.231 8,851,600 +0.35(+5.89%)
Dec 13, 2002 6.013 6.017 5.840 5.884 5,927,100 -0.24(-3.92%)
Dec 12, 2002 6.458 6.533 6.111 6.124 10,913,100 -0.10(-1.64%)
Dec 11, 2002 6.218 6.400 6.009 6.227 11,410,800 -0.04(-0.57%)
Dec 10, 2002 5.924 6.378 5.853 6.262 11,630,800 +0.48(+8.38%)
Dec 09, 2002 6.076 6.173 5.729 5.778 8,127,600 -0.50(-8.00%)
Dec 06, 2002 6.044 6.400 5.902 6.280 9,698,900 +0.01(+0.14%)
Dec 05, 2002 6.613 6.658 6.120 6.271 13,369,500 +0.05(+0.88%)
Dec 04, 2002 6.560 6.667 6.191 6.216 18,485,500 -0.84(-11.92%)
Dec 03, 2002 7.413 7.431 7.044 7.058 8,756,900 -0.50(-6.59%)
Dec 02, 2002 8.018 8.120 7.520 7.556 9,777,300 -0.06(-0.76%)
Nov 29, 2002 7.791 7.902 7.556 7.613 4,341,800 +0.02(+0.29%)
Nov 27, 2002 7.342 7.716 7.249 7.591 9,117,400 +0.55(+7.76%)
Nov 26, 2002 7.276 7.418 7.022 7.044 9,075,500 -0.20(-2.70%)
Nov 25, 2002 7.311 7.420 7.027 7.240 10,288,000 +0.25(+3.63%)
Nov 22, 2002 6.738 7.129 6.667 6.987 10,464,600 -0.19(-2.60%)
Nov 21, 2002 6.880 7.502 6.867 7.173 17,198,600 +0.56(+8.46%)
Nov 20, 2002 6.489 6.667 6.404 6.614 10,836,600 +0.32(+5.02%)
Nov 19, 2002 6.173 6.613 6.109 6.298 16,494,800 +0.09(+1.43%)
Nov 18, 2002 6.467 6.489 6.191 6.209 16,555,300 +0.22(+3.71%)
Nov 15, 2002 5.916 6.182 5.800 5.987 17,195,300 +0.41(+7.33%)
Nov 14, 2002 5.578 5.684 5.418 5.578 9,527,300 +0.34(+6.55%)
Nov 13, 2002 4.951 5.378 4.853 5.235 15,105,800 +0.16(+3.23%)
Nov 12, 2002 4.769 5.244 4.729 5.071 11,559,900 +0.41(+8.87%)
Nov 11, 2002 4.809 4.880 4.542 4.658 11,530,000 -0.39(-7.75%)
Nov 08, 2002 5.467 5.796 4.893 5.049 32,559,400 -1.42(-21.92%)
Nov 07, 2002 7.004 7.004 6.427 6.467 14,018,100 -0.72(-10.07%)
Nov 06, 2002 6.902 7.200 6.631 7.191 13,845,800 +0.52(+7.72%)
Nov 05, 2002 6.933 7.049 6.378 6.676 16,999,400 -0.28(-3.96%)
Nov 04, 2002 6.684 7.340 6.627 6.951 22,457,900 +0.68(+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.