Skip to main content

NVIDIA Corp (NQ: NVDA )

167.99 -0.77 (-0.46%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.837 5.996 5.813 5.821 4,259,233 -0.05(-0.83%)
Apr 29, 2003 5.825 5.951 5.780 5.870 6,119,127 +0.18(+3.08%)
Apr 28, 2003 5.592 5.796 5.527 5.694 6,150,507 +0.17(+3.03%)
Apr 25, 2003 5.707 5.805 5.474 5.527 8,052,131 -0.21(-3.70%)
Apr 24, 2003 5.919 5.919 5.662 5.739 6,024,444 -0.18(-2.97%)
Apr 23, 2003 5.776 5.951 5.731 5.915 5,528,581 +0.13(+2.26%)
Apr 22, 2003 5.682 5.788 5.588 5.784 7,189,847 +0.07(+1.29%)
Apr 21, 2003 5.576 5.727 5.523 5.711 5,421,912 +0.14(+2.56%)
Apr 17, 2003 5.511 5.584 5.397 5.568 4,760,108 +0.10(+1.79%)
Apr 16, 2003 5.597 5.609 5.425 5.470 6,125,338 +0.00(+0.00%)
Apr 15, 2003 5.462 5.539 5.327 5.470 4,490,222 -0.03(-0.52%)
Apr 14, 2003 5.323 5.515 5.307 5.499 4,065,399 +0.09(+1.74%)
Apr 11, 2003 5.527 5.572 5.352 5.405 3,409,478 -0.06(-1.12%)
Apr 10, 2003 5.511 5.519 5.413 5.466 3,308,475 +0.03(+0.53%)
Apr 09, 2003 5.486 5.633 5.433 5.437 6,308,821 -0.03(-0.52%)
Apr 08, 2003 5.568 5.597 5.429 5.466 4,329,728 -0.05(-0.96%)
Apr 07, 2003 5.833 5.874 5.466 5.519 6,095,266 +0.06(+1.05%)
Apr 04, 2003 5.698 5.707 5.437 5.462 4,667,386 -0.22(-3.89%)
Apr 03, 2003 5.711 5.711 5.564 5.683 6,381,278 +0.07(+1.32%)
Apr 02, 2003 5.592 5.703 5.519 5.609 7,011,920 +0.20(+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.