Skip to main content

NVIDIA Corp (NQ: NVDA )

906.80 +4.30 (+0.48%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 0.9003 0.9047 0.8782 0.8891 233,587,824 +0.07(+8.10%)
May 29, 2003 0.7695 0.8487 0.7678 0.8225 250,626,704 +0.05(+6.84%)
May 28, 2003 0.7695 0.7780 0.7508 0.7699 135,116,768 -0.00(-0.26%)
May 27, 2003 0.7016 0.7746 0.6880 0.7719 183,101,680 +0.06(+8.86%)
May 23, 2003 0.7135 0.7271 0.7060 0.7090 94,873,592 -0.00(-0.52%)
May 22, 2003 0.7114 0.7192 0.6948 0.7128 97,317,248 +0.00(+0.33%)
May 21, 2003 0.6866 0.7107 0.6829 0.7104 99,348,832 +0.02(+3.51%)
May 20, 2003 0.6825 0.6914 0.6795 0.6863 96,744,272 +0.01(+1.56%)
May 19, 2003 0.7128 0.7196 0.6730 0.6758 133,434,464 -0.05(-6.44%)
May 16, 2003 0.7067 0.7349 0.7057 0.7223 111,643,000 +0.01(+0.95%)
May 15, 2003 0.7019 0.7169 0.6982 0.7155 121,042,184 +0.02(+3.44%)
May 14, 2003 0.6948 0.7033 0.6829 0.6917 105,584,872 -0.00(-0.10%)
May 13, 2003 0.6802 0.7033 0.6778 0.6924 199,728,496 -0.01(-1.88%)
May 12, 2003 0.7277 0.7440 0.6999 0.7057 329,188,736 -0.02(-2.81%)
May 09, 2003 0.6397 0.7315 0.6217 0.7260 1,007,183,360 +0.18(+33.06%)
May 08, 2003 0.5385 0.5674 0.5317 0.5456 231,569,312 +0.00(+0.06%)
May 07, 2003 0.5460 0.5589 0.5358 0.5453 98,235,584 -0.01(-1.59%)
May 06, 2003 0.5507 0.5684 0.5412 0.5541 125,089,656 +0.00(+0.12%)
May 05, 2003 0.5453 0.5789 0.5358 0.5534 172,209,872 +0.01(+2.45%)
May 02, 2003 0.4964 0.5436 0.4937 0.5402 184,854,624 +0.05(+10.26%)
May 01, 2003 0.4835 0.4947 0.4807 0.4899 80,185,480 +0.01(+1.05%)
Apr 30, 2003 0.4862 0.4994 0.4841 0.4848 51,137,604 -0.00(-0.83%)
Apr 29, 2003 0.4852 0.4957 0.4814 0.4889 73,468,032 +0.01(+3.08%)
Apr 28, 2003 0.4658 0.4828 0.4604 0.4743 73,844,784 +0.01(+3.03%)
Apr 25, 2003 0.4753 0.4835 0.4559 0.4604 96,676,248 -0.02(-3.70%)
Apr 24, 2003 0.4930 0.4930 0.4716 0.4780 72,331,232 -0.01(-2.97%)
Apr 23, 2003 0.4811 0.4957 0.4773 0.4926 66,377,760 +0.01(+2.26%)
Apr 22, 2003 0.4733 0.4821 0.4655 0.4818 86,323,400 +0.01(+1.29%)
Apr 21, 2003 0.4644 0.4770 0.4600 0.4756 65,097,064 +0.01(+2.56%)
Apr 17, 2003 0.4590 0.4651 0.4495 0.4638 57,151,252 +0.01(+1.79%)
Apr 16, 2003 0.4661 0.4672 0.4519 0.4556 73,542,600 +0.00(+0.00%)
Apr 15, 2003 0.4549 0.4614 0.4437 0.4556 53,910,920 -0.00(-0.52%)
Apr 14, 2003 0.4434 0.4593 0.4420 0.4580 48,810,372 +0.01(+1.74%)
Apr 11, 2003 0.4604 0.4641 0.4457 0.4502 40,935,200 -0.01(-1.12%)
Apr 10, 2003 0.4590 0.4597 0.4508 0.4553 39,722,528 +0.00(+0.53%)
Apr 09, 2003 0.4570 0.4692 0.4525 0.4529 75,745,552 -0.00(-0.52%)
Apr 08, 2003 0.4638 0.4661 0.4522 0.4553 51,983,988 -0.00(-0.96%)
Apr 07, 2003 0.4858 0.4892 0.4553 0.4597 73,181,544 +0.00(+1.05%)
Apr 04, 2003 0.4746 0.4753 0.4529 0.4549 56,038,000 -0.02(-3.89%)
Apr 03, 2003 0.4756 0.4756 0.4634 0.4733 76,615,488 +0.01(+1.32%)
Apr 02, 2003 0.4658 0.4750 0.4597 0.4672 84,187,160 +0.02(+3.70%)
Apr 01, 2003 0.4468 0.4556 0.4369 0.4505 58,192,552 +0.01(+2.95%)
Mar 31, 2003 0.4423 0.4478 0.4356 0.4376 74,015,328 -0.02(-4.10%)
Mar 28, 2003 0.4756 0.4773 0.4488 0.4563 140,461,680 -0.02(-4.07%)
Mar 27, 2003 0.4831 0.4933 0.4743 0.4756 151,724,464 -0.01(-2.85%)
Mar 26, 2003 0.4869 0.4977 0.4831 0.4896 120,679,248 +0.01(+2.78%)
Mar 25, 2003 0.4644 0.4835 0.4627 0.4763 73,306,512 +0.01(+2.86%)
Mar 24, 2003 0.4614 0.4756 0.4587 0.4631 91,705,376 -0.02(-3.74%)
Mar 21, 2003 0.4984 0.5038 0.4593 0.4811 183,904,688 -0.00(-0.91%)
Mar 20, 2003 0.4811 0.4957 0.4685 0.4855 85,325,424 +0.00(+0.92%)
Mar 19, 2003 0.4797 0.4845 0.4641 0.4811 77,908,568 +0.00(+0.50%)
Mar 18, 2003 0.4807 0.4862 0.4688 0.4787 101,580,360 -0.00(-0.77%)
Mar 17, 2003 0.4485 0.4916 0.4474 0.4824 143,044,304 +0.03(+5.81%)
Mar 14, 2003 0.4712 0.4756 0.4525 0.4559 119,721,736 -0.01(-2.89%)
Mar 13, 2003 0.4396 0.4722 0.4376 0.4695 149,145,568 +0.04(+9.94%)
Mar 12, 2003 0.4189 0.4281 0.4152 0.4271 54,060,600 +0.01(+2.78%)
Mar 11, 2003 0.4155 0.4223 0.4111 0.4155 45,676,000 +0.00(+0.74%)
Mar 10, 2003 0.4199 0.4220 0.4118 0.4125 37,925,104 -0.01(-2.80%)
Mar 07, 2003 0.4114 0.4257 0.4077 0.4243 63,418,684 +0.01(+1.54%)
Mar 06, 2003 0.4216 0.4257 0.4162 0.4179 53,785,336 -0.01(-1.68%)
Mar 05, 2003 0.4142 0.4277 0.4131 0.4250 57,259,828 +0.01(+1.62%)
Mar 04, 2003 0.4230 0.4271 0.4142 0.4182 58,946,060 -0.00(-0.81%)
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.