Skip to main content

NVIDIA Corp (NQ: NVDA )

160.50 -8.47 (-5.02%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.