Skip to main content

NVIDIA Corp (NQ: NVDA )

118.09 +4.72 (+4.17%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 0.0845 0.0861 0.0835 0.0847 552,092,096 +0.00(+1.46%)
Jun 27, 2003 0.0859 0.0866 0.0830 0.0834 710,410,048 -0.00(-1.70%)
Jun 26, 2003 0.0850 0.0860 0.0824 0.0849 962,754,112 +0.00(+0.13%)
Jun 25, 2003 0.0844 0.0879 0.0841 0.0848 1,064,694,912 +0.00(+0.66%)
Jun 24, 2003 0.0839 0.0857 0.0815 0.0842 1,015,727,232 -0.00(-0.22%)
Jun 23, 2003 0.0874 0.0879 0.0827 0.0844 738,027,264 -0.00(-3.55%)
Jun 20, 2003 0.0894 0.0894 0.0861 0.0875 949,703,296 -0.00(-1.05%)
Jun 19, 2003 0.0946 0.0950 0.0879 0.0884 1,195,672,320 -0.01(-6.08%)
Jun 18, 2003 0.0898 0.0960 0.0890 0.0941 1,125,835,264 +0.00(+3.83%)
Jun 17, 2003 0.0906 0.0913 0.0879 0.0907 1,002,688,448 +0.00(+2.38%)
Jun 16, 2003 0.0878 0.0897 0.0820 0.0886 1,910,701,184 +0.00(+2.13%)
Jun 13, 2003 0.0900 0.0926 0.0861 0.0867 1,831,458,048 -0.01(-7.78%)
Jun 12, 2003 0.0961 0.0972 0.0937 0.0940 1,049,322,560 -0.00(-1.51%)
Jun 11, 2003 0.0948 0.0963 0.0931 0.0955 946,491,712 +0.00(+0.08%)
Jun 10, 2003 0.0940 0.0955 0.0930 0.0954 565,263,168 +0.00(+1.45%)
Jun 09, 2003 0.0946 0.0970 0.0926 0.0940 721,861,120 -0.00(-1.20%)
Jun 06, 2003 0.1020 0.1025 0.0944 0.0952 1,387,128,448 -0.00(-3.05%)
Jun 05, 2003 0.0942 0.0985 0.0929 0.0982 1,212,367,744 +0.00(+2.87%)
Jun 04, 2003 0.0929 0.0955 0.0915 0.0954 1,179,385,856 +0.00(+2.38%)
Jun 03, 2003 0.0903 0.0960 0.0892 0.0932 1,602,220,544 +0.00(+2.06%)
Jun 02, 2003 0.0987 0.0993 0.0907 0.0913 1,571,463,936 -0.01(-5.54%)
May 30, 2003 0.0979 0.0984 0.0955 0.0967 2,147,805,184 +0.01(+8.10%)
May 29, 2003 0.0837 0.0923 0.0835 0.0895 2,304,475,392 +0.01(+6.84%)
May 28, 2003 0.0837 0.0846 0.0817 0.0837 1,242,378,624 -0.00(-0.26%)
May 27, 2003 0.0763 0.0842 0.0748 0.0839 1,683,592,832 +0.01(+8.86%)
May 23, 2003 0.0776 0.0791 0.0768 0.0771 872,348,544 -0.00(-0.52%)
May 22, 2003 0.0774 0.0782 0.0756 0.0775 894,817,600 +0.00(+0.33%)
May 21, 2003 0.0747 0.0773 0.0743 0.0773 913,497,728 +0.00(+3.51%)
May 20, 2003 0.0742 0.0752 0.0739 0.0746 889,549,184 +0.00(+1.56%)
May 19, 2003 0.0775 0.0783 0.0732 0.0735 1,226,910,080 -0.01(-6.44%)
May 16, 2003 0.0769 0.0799 0.0767 0.0786 1,026,540,800 +0.00(+0.95%)
May 15, 2003 0.0763 0.0780 0.0759 0.0778 1,112,964,864 +0.00(+3.44%)
May 14, 2003 0.0756 0.0765 0.0743 0.0752 970,837,184 -0.00(-0.10%)
May 13, 2003 0.0740 0.0765 0.0737 0.0753 1,836,473,856 -0.00(-1.88%)
May 12, 2003 0.0791 0.0809 0.0761 0.0767 3,026,841,600 -0.00(-2.81%)
May 09, 2003 0.0696 0.0796 0.0676 0.0790 670,966,784 +0.02(+33.06%)
May 08, 2003 0.0586 0.0617 0.0578 0.0593 2,129,245,440 +0.00(+0.06%)
May 07, 2003 0.0594 0.0608 0.0583 0.0593 903,261,568 -0.00(-1.59%)
May 06, 2003 0.0599 0.0618 0.0589 0.0603 1,150,180,864 +0.00(+0.12%)
May 05, 2003 0.0593 0.0630 0.0583 0.0602 1,583,444,224 +0.00(+2.45%)
May 02, 2003 0.0540 0.0591 0.0537 0.0587 1,699,710,848 +0.01(+10.26%)
May 01, 2003 0.0526 0.0538 0.0523 0.0533 737,293,568 +0.00(+1.05%)
Apr 30, 2003 0.0529 0.0543 0.0527 0.0527 470,202,656 -0.00(-0.83%)
Apr 29, 2003 0.0528 0.0539 0.0524 0.0532 675,527,680 +0.00(+3.08%)
Apr 28, 2003 0.0507 0.0525 0.0501 0.0516 678,991,808 +0.00(+3.03%)
Apr 25, 2003 0.0517 0.0526 0.0496 0.0501 888,923,712 -0.00(-3.70%)
Apr 24, 2003 0.0536 0.0536 0.0513 0.0520 665,074,944 -0.00(-2.97%)
Apr 23, 2003 0.0523 0.0539 0.0519 0.0536 610,333,632 +0.00(+2.26%)
Apr 22, 2003 0.0515 0.0524 0.0506 0.0524 793,730,880 +0.00(+1.29%)
Apr 21, 2003 0.0505 0.0519 0.0500 0.0517 598,557,824 +0.00(+2.56%)
Apr 17, 2003 0.0499 0.0506 0.0489 0.0504 525,497,280 +0.00(+1.79%)
Apr 16, 2003 0.0507 0.0508 0.0491 0.0495 676,213,248 +0.00(+0.00%)
Apr 15, 2003 0.0495 0.0502 0.0483 0.0495 495,702,880 -0.00(-0.52%)
Apr 14, 2003 0.0482 0.0500 0.0481 0.0498 448,804,096 +0.00(+1.74%)
Apr 11, 2003 0.0501 0.0505 0.0485 0.0490 376,393,056 -0.00(-1.12%)
Apr 10, 2003 0.0499 0.0500 0.0490 0.0495 365,242,720 +0.00(+0.53%)
Apr 09, 2003 0.0497 0.0510 0.0492 0.0493 696,469,120 -0.00(-0.52%)
Apr 08, 2003 0.0504 0.0507 0.0492 0.0495 477,985,024 -0.00(-0.96%)
Apr 07, 2003 0.0528 0.0532 0.0495 0.0500 672,893,440 +0.00(+1.05%)
Apr 04, 2003 0.0516 0.0517 0.0493 0.0495 515,261,088 -0.00(-3.89%)
Apr 03, 2003 0.0517 0.0517 0.0504 0.0515 704,468,032 +0.00(+1.32%)
Apr 02, 2003 0.0507 0.0517 0.0500 0.0508 774,088,448 +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.