Skip to main content

NVIDIA Corp (NQ: NVDA )

119.11 +5.74 (+5.06%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.