NVIDIA Corp (NQ: NVDA )

227.26 USD +0.34 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

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%)
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.