Skip to main content

NVIDIA Corp (NQ: NVDA )

160.91 -5.19 (-3.12%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.311 5.376 5.229 5.254 6,164,712 -0.22(-4.10%)
Mar 28, 2003 5.711 5.731 5.388 5.478 11,699,006 -0.23(-4.07%)
Mar 27, 2003 5.800 5.923 5.694 5.711 12,637,080 -0.17(-2.85%)
Mar 26, 2003 5.845 5.976 5.800 5.878 10,051,334 +0.16(+2.78%)
Mar 25, 2003 5.576 5.805 5.556 5.719 6,105,674 +0.16(+2.86%)
Mar 24, 2003 5.539 5.711 5.507 5.560 7,638,109 -0.22(-3.74%)
Mar 21, 2003 5.984 6.049 5.515 5.776 15,317,359 -0.05(-0.91%)
Mar 20, 2003 5.776 5.951 5.625 5.829 7,106,726 +0.05(+0.92%)
Mar 19, 2003 5.760 5.817 5.572 5.776 6,488,978 +0.03(+0.50%)
Mar 18, 2003 5.772 5.837 5.629 5.747 8,460,594 -0.04(-0.77%)
Mar 17, 2003 5.384 5.902 5.372 5.792 11,914,112 +0.32(+5.81%)
Mar 14, 2003 5.658 5.711 5.433 5.474 9,971,583 -0.16(-2.89%)
Mar 13, 2003 5.278 5.670 5.254 5.637 12,422,283 +0.51(+9.94%)
Mar 12, 2003 5.030 5.140 4.985 5.127 4,502,689 +0.14(+2.78%)
Mar 11, 2003 4.989 5.070 4.935 4.989 3,804,338 +0.04(+0.74%)
Mar 10, 2003 5.042 5.066 4.944 4.952 3,158,769 -0.14(-2.80%)
Mar 07, 2003 4.940 5.111 4.895 5.095 5,282,121 +0.08(+1.54%)
Mar 06, 2003 5.062 5.111 4.997 5.017 4,479,762 -0.09(-1.68%)
Mar 05, 2003 4.972 5.136 4.960 5.103 4,769,152 +0.08(+1.62%)
Mar 04, 2003 5.078 5.127 4.972 5.021 4,909,597 -0.04(-0.81%)
Mar 03, 2003 5.209 5.303 4.997 5.062 6,412,766 -0.09(-1.66%)
Feb 28, 2003 4.968 5.160 4.821 5.148 15,059,585 +0.02(+0.40%)
Feb 27, 2003 5.070 5.152 4.989 5.127 6,164,562 +0.11(+2.11%)
Feb 26, 2003 5.209 5.295 5.009 5.021 6,818,086 -0.26(-4.87%)
Feb 25, 2003 5.140 5.303 5.058 5.278 11,302,860 -0.03(-0.61%)
Feb 24, 2003 5.201 5.503 5.172 5.311 10,359,185 +0.07(+1.24%)
Feb 21, 2003 5.238 5.258 5.058 5.246 8,337,707 +0.00(+0.08%)
Feb 20, 2003 5.262 5.401 5.221 5.242 8,921,826 +0.00(+0.00%)
Feb 19, 2003 5.160 5.274 5.103 5.242 10,423,578 +0.05(+0.94%)
Feb 18, 2003 5.099 5.291 5.038 5.193 15,886,350 +0.28(+5.73%)
Feb 14, 2003 4.577 4.915 4.467 4.911 32,370,328 +0.89(+21.99%)
Feb 13, 2003 4.046 4.067 3.936 4.026 8,230,058 +0.05(+1.23%)
Feb 12, 2003 3.957 4.124 3.924 3.977 5,846,299 +0.02(+0.52%)
Feb 11, 2003 4.063 4.181 3.936 3.957 7,757,403 -0.07(-1.82%)
Feb 10, 2003 3.977 4.059 3.806 4.030 8,948,520 +0.05(+1.23%)
Feb 07, 2003 4.250 4.271 3.973 3.981 8,325,831 -0.19(-4.50%)
Feb 06, 2003 4.426 4.426 4.099 4.169 11,178,214 +0.03(+0.79%)
Feb 05, 2003 4.189 4.303 4.120 4.136 5,304,239 +0.04(+0.90%)
Feb 04, 2003 4.263 4.283 4.042 4.099 5,725,139 -0.19(-4.47%)
Feb 03, 2003 4.238 4.373 4.201 4.291 6,875,724 +0.08(+1.94%)
Jan 31, 2003 4.022 4.324 3.985 4.210 8,673,840 +0.07(+1.57%)
Jan 30, 2003 4.320 4.442 4.099 4.144 6,775,331 -0.18(-4.06%)
Jan 29, 2003 4.120 4.352 4.120 4.320 9,319,300 +0.09(+2.02%)
Jan 28, 2003 4.034 4.312 3.900 4.234 16,271,185 +0.15(+3.59%)
Jan 27, 2003 4.059 4.271 3.985 4.087 8,097,022 -0.06(-1.48%)
Jan 24, 2003 4.361 4.381 4.075 4.148 8,189,853 -0.25(-5.66%)
Jan 23, 2003 4.393 4.467 4.279 4.397 8,374,535 +0.12(+2.76%)
Jan 22, 2003 4.263 4.389 4.250 4.279 5,043,941 +0.00(+0.10%)
Jan 21, 2003 4.467 4.564 4.263 4.275 8,811,779 -0.11(-2.51%)
Jan 17, 2003 4.434 4.495 4.328 4.385 9,663,604 -0.17(-3.76%)
Jan 16, 2003 5.046 4.875 4.491 4.556 18,519,074 -0.33(-6.76%)
Jan 15, 2003 5.046 5.087 4.887 4.887 8,262,091 -0.16(-3.07%)
Jan 14, 2003 5.021 5.091 4.891 5.042 7,958,864 +0.04(+0.73%)
Jan 13, 2003 5.238 5.282 4.981 5.005 7,746,507 -0.04(-0.81%)
Jan 10, 2003 4.895 5.119 4.830 5.046 8,430,321 +0.09(+1.73%)
Jan 09, 2003 5.025 5.078 4.911 4.960 13,074,390 +0.09(+1.76%)
Jan 08, 2003 5.274 5.429 4.838 4.875 16,907,166 -0.54(-9.95%)
Jan 07, 2003 5.535 5.662 5.356 5.413 13,650,881 -0.02(-0.30%)
Jan 06, 2003 5.144 5.511 5.140 5.429 9,426,296 +0.41(+8.12%)
Jan 03, 2003 5.038 5.201 4.936 5.021 9,457,022 +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.