Skip to main content

NVIDIA Corp (NQ: NVDA )

179.44 -1.53 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.944 2.959 2.872 2.908 71,424,400 +0.22(+8.10%)
May 29, 2003 2.517 2.776 2.511 2.690 76,634,400 +0.17(+6.84%)
May 28, 2003 2.517 2.544 2.456 2.518 41,314,800 -0.01(-0.26%)
May 27, 2003 2.294 2.533 2.250 2.524 55,987,200 +0.21(+8.86%)
May 23, 2003 2.333 2.378 2.309 2.319 29,009,600 -0.01(-0.52%)
May 22, 2003 2.327 2.352 2.272 2.331 29,756,800 +0.01(+0.33%)
May 21, 2003 2.246 2.324 2.233 2.323 30,378,000 +0.08(+3.51%)
May 20, 2003 2.232 2.261 2.222 2.244 29,581,600 +0.03(+1.56%)
May 19, 2003 2.331 2.353 2.201 2.210 40,800,400 -0.15(-6.44%)
May 16, 2003 2.311 2.403 2.308 2.362 34,137,200 +0.02(+0.95%)
May 15, 2003 2.296 2.344 2.283 2.340 37,011,200 +0.08(+3.44%)
May 14, 2003 2.272 2.300 2.233 2.262 32,284,800 -0.00(-0.10%)
May 13, 2003 2.224 2.300 2.217 2.264 61,071,200 -0.04(-1.88%)
May 12, 2003 2.380 2.433 2.289 2.308 100,656,400 -0.07(-2.81%)
May 09, 2003 2.092 2.392 2.033 2.374 307,967,552 +0.59(+33.06%)
May 08, 2003 1.761 1.856 1.739 1.784 70,807,200 +0.00(+0.06%)
May 07, 2003 1.786 1.828 1.752 1.783 30,037,600 -0.03(-1.59%)
May 06, 2003 1.801 1.859 1.770 1.812 38,248,800 +0.00(+0.12%)
May 05, 2003 1.783 1.893 1.752 1.810 52,656,800 +0.04(+2.45%)
May 02, 2003 1.623 1.778 1.614 1.767 56,523,200 +0.16(+10.26%)
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.