Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 0.0845 0.0861 0.0835 0.0847 552,094,016 +0.00(+1.46%)
Jun 27, 2003 0.0859 0.0866 0.0830 0.0834 710,412,544 -0.00(-1.70%)
Jun 26, 2003 0.0850 0.0860 0.0824 0.0849 962,757,440 +0.00(+0.13%)
Jun 25, 2003 0.0844 0.0879 0.0841 0.0848 1,064,698,560 +0.00(+0.66%)
Jun 24, 2003 0.0839 0.0857 0.0815 0.0842 1,015,730,752 -0.00(-0.22%)
Jun 23, 2003 0.0874 0.0879 0.0827 0.0844 738,029,824 -0.00(-3.55%)
Jun 20, 2003 0.0894 0.0894 0.0861 0.0875 949,706,560 -0.00(-1.05%)
Jun 19, 2003 0.0946 0.0950 0.0879 0.0884 1,195,676,416 -0.01(-6.08%)
Jun 18, 2003 0.0898 0.0960 0.0890 0.0941 1,125,839,232 +0.00(+3.83%)
Jun 17, 2003 0.0906 0.0913 0.0879 0.0907 1,002,691,904 +0.00(+2.38%)
Jun 16, 2003 0.0878 0.0897 0.0820 0.0886 1,910,707,840 +0.00(+2.13%)
Jun 13, 2003 0.0900 0.0926 0.0861 0.0867 1,831,464,448 -0.01(-7.78%)
Jun 12, 2003 0.0961 0.0972 0.0937 0.0940 1,049,326,208 -0.00(-1.51%)
Jun 11, 2003 0.0948 0.0963 0.0931 0.0955 946,494,976 +0.00(+0.08%)
Jun 10, 2003 0.0940 0.0955 0.0930 0.0954 565,265,152 +0.00(+1.45%)
Jun 09, 2003 0.0946 0.0970 0.0926 0.0940 721,863,616 -0.00(-1.20%)
Jun 06, 2003 0.1020 0.1025 0.0944 0.0952 1,387,133,312 -0.00(-3.05%)
Jun 05, 2003 0.0942 0.0985 0.0929 0.0982 1,212,371,968 +0.00(+2.86%)
Jun 04, 2003 0.0929 0.0955 0.0915 0.0954 1,179,389,952 +0.00(+2.38%)
Jun 03, 2003 0.0903 0.0960 0.0892 0.0932 1,602,226,176 +0.00(+2.06%)
Jun 02, 2003 0.0987 0.0993 0.0907 0.0913 1,571,469,440 -0.01(-5.54%)
May 30, 2003 0.0979 0.0984 0.0955 0.0967 2,147,812,864 +0.01(+8.10%)
May 29, 2003 0.0837 0.0923 0.0835 0.0895 2,304,483,328 +0.01(+6.84%)
May 28, 2003 0.0837 0.0846 0.0817 0.0837 1,242,382,848 -0.00(-0.26%)
May 27, 2003 0.0763 0.0842 0.0748 0.0839 1,683,598,592 +0.01(+8.86%)
May 23, 2003 0.0776 0.0791 0.0768 0.0771 872,351,616 -0.00(-0.52%)
May 22, 2003 0.0774 0.0782 0.0756 0.0775 894,820,736 +0.00(+0.33%)
May 21, 2003 0.0747 0.0773 0.0743 0.0773 913,500,928 +0.00(+3.51%)
May 20, 2003 0.0742 0.0752 0.0739 0.0746 889,552,256 +0.00(+1.56%)
May 19, 2003 0.0775 0.0783 0.0732 0.0735 1,226,914,304 -0.01(-6.44%)
May 16, 2003 0.0769 0.0799 0.0767 0.0786 1,026,544,320 +0.00(+0.95%)
May 15, 2003 0.0763 0.0780 0.0759 0.0778 1,112,968,832 +0.00(+3.44%)
May 14, 2003 0.0756 0.0765 0.0743 0.0752 970,840,576 -0.00(-0.10%)
May 13, 2003 0.0740 0.0765 0.0737 0.0753 1,836,480,256 -0.00(-1.88%)
May 12, 2003 0.0791 0.0809 0.0761 0.0767 3,026,852,096 -0.00(-2.81%)
May 09, 2003 0.0696 0.0796 0.0676 0.0790 670,999,552 +0.02(+33.06%)
May 08, 2003 0.0586 0.0617 0.0578 0.0593 2,129,252,864 +0.00(+0.06%)
May 07, 2003 0.0594 0.0608 0.0583 0.0593 903,264,704 -0.00(-1.59%)
May 06, 2003 0.0599 0.0618 0.0589 0.0603 1,150,184,832 +0.00(+0.12%)
May 05, 2003 0.0593 0.0630 0.0583 0.0602 1,583,449,728 +0.00(+2.45%)
May 02, 2003 0.0540 0.0591 0.0537 0.0587 1,699,716,736 +0.01(+10.26%)
May 01, 2003 0.0526 0.0538 0.0523 0.0533 737,296,128 +0.00(+1.05%)
Apr 30, 2003 0.0529 0.0543 0.0527 0.0527 470,204,288 -0.00(-0.83%)
Apr 29, 2003 0.0528 0.0539 0.0524 0.0532 675,529,984 +0.00(+3.08%)
Apr 28, 2003 0.0507 0.0525 0.0501 0.0516 678,994,176 +0.00(+3.03%)
Apr 25, 2003 0.0517 0.0526 0.0496 0.0501 888,926,784 -0.00(-3.70%)
Apr 24, 2003 0.0536 0.0536 0.0513 0.0520 665,077,248 -0.00(-2.97%)
Apr 23, 2003 0.0523 0.0539 0.0519 0.0536 610,335,808 +0.00(+2.26%)
Apr 22, 2003 0.0515 0.0524 0.0506 0.0524 793,733,632 +0.00(+1.29%)
Apr 21, 2003 0.0505 0.0519 0.0500 0.0517 598,559,936 +0.00(+2.56%)
Apr 17, 2003 0.0499 0.0506 0.0489 0.0504 525,499,104 +0.00(+1.79%)
Apr 16, 2003 0.0507 0.0508 0.0491 0.0495 676,215,616 +0.00(+0.00%)
Apr 15, 2003 0.0495 0.0502 0.0483 0.0495 495,704,608 -0.00(-0.52%)
Apr 14, 2003 0.0482 0.0500 0.0481 0.0498 448,805,664 +0.00(+1.74%)
Apr 11, 2003 0.0501 0.0505 0.0485 0.0490 376,394,368 -0.00(-1.12%)
Apr 10, 2003 0.0499 0.0500 0.0490 0.0495 365,244,000 +0.00(+0.53%)
Apr 09, 2003 0.0497 0.0510 0.0492 0.0493 696,471,552 -0.00(-0.52%)
Apr 08, 2003 0.0504 0.0507 0.0492 0.0495 477,986,688 -0.00(-0.96%)
Apr 07, 2003 0.0528 0.0532 0.0495 0.0500 672,895,744 +0.00(+1.05%)
Apr 04, 2003 0.0516 0.0517 0.0493 0.0495 515,262,880 -0.00(-3.89%)
Apr 03, 2003 0.0517 0.0517 0.0504 0.0515 704,470,464 +0.00(+1.32%)
Apr 02, 2003 0.0507 0.0517 0.0500 0.0508 774,091,136 +0.00(+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.