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

NVIDIA Corp (NQ: NVDA )

393.27 -4.43 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 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 (%)
Apr 30, 2003 5.836 5.995 5.812 5.820 4,259,956 -0.05(-0.83%)
Apr 29, 2003 5.824 5.950 5.779 5.869 6,120,166 +0.18(+3.08%)
Apr 28, 2003 5.591 5.795 5.526 5.693 6,151,551 +0.17(+3.03%)
Apr 25, 2003 5.706 5.804 5.473 5.526 8,053,498 -0.21(-3.70%)
Apr 24, 2003 5.918 5.918 5.661 5.738 6,025,466 -0.18(-2.97%)
Apr 23, 2003 5.775 5.950 5.730 5.914 5,529,519 +0.13(+2.26%)
Apr 22, 2003 5.681 5.787 5.587 5.783 7,191,067 +0.07(+1.29%)
Apr 21, 2003 5.575 5.726 5.522 5.710 5,422,832 +0.14(+2.56%)
Apr 17, 2003 5.510 5.583 5.396 5.567 4,760,916 +0.10(+1.79%)
Apr 16, 2003 5.596 5.608 5.424 5.469 6,126,378 +0.00(+0.00%)
Apr 15, 2003 5.461 5.538 5.326 5.469 4,490,984 -0.03(-0.52%)
Apr 14, 2003 5.322 5.514 5.306 5.498 4,066,089 +0.09(+1.74%)
Apr 11, 2003 5.526 5.571 5.351 5.404 3,410,057 -0.06(-1.12%)
Apr 10, 2003 5.510 5.518 5.412 5.465 3,309,037 +0.03(+0.53%)
Apr 09, 2003 5.485 5.632 5.432 5.436 6,309,892 -0.03(-0.52%)
Apr 08, 2003 5.567 5.596 5.428 5.465 4,330,463 -0.05(-0.96%)
Apr 07, 2003 5.832 5.873 5.465 5.518 6,096,300 +0.06(+1.05%)
Apr 04, 2003 5.698 5.706 5.436 5.461 4,668,178 -0.22(-3.89%)
Apr 03, 2003 5.710 5.710 5.563 5.682 6,382,361 +0.07(+1.32%)
Apr 02, 2003 5.591 5.702 5.518 5.608 7,013,110 +0.20(+3.70%)
Apr 01, 2003 5.363 5.469 5.245 5.408 4,847,660 +0.15(+2.95%)
Mar 31, 2003 5.310 5.375 5.229 5.253 6,165,758 -0.22(-4.10%)
Mar 28, 2003 5.710 5.730 5.388 5.477 11,700,991 -0.23(-4.07%)
Mar 27, 2003 5.799 5.922 5.693 5.710 12,639,225 -0.17(-2.85%)
Mar 26, 2003 5.844 5.975 5.799 5.877 10,053,040 +0.16(+2.78%)
Mar 25, 2003 5.575 5.804 5.555 5.718 6,106,711 +0.16(+2.86%)
Mar 24, 2003 5.538 5.710 5.506 5.559 7,639,406 -0.22(-3.74%)
Mar 21, 2003 5.983 6.048 5.514 5.775 15,319,959 -0.05(-0.91%)
Mar 20, 2003 5.775 5.950 5.624 5.828 7,107,932 +0.05(+0.92%)
Mar 19, 2003 5.759 5.816 5.571 5.775 6,490,080 +0.03(+0.50%)
Mar 18, 2003 5.771 5.836 5.628 5.746 8,462,030 -0.04(-0.77%)
Mar 17, 2003 5.383 5.901 5.371 5.791 11,916,134 +0.32(+5.81%)
Mar 14, 2003 5.657 5.710 5.432 5.473 9,973,275 -0.16(-2.89%)
Mar 13, 2003 5.277 5.669 5.253 5.636 12,424,392 +0.51(+9.94%)
Mar 12, 2003 5.029 5.139 4.984 5.127 4,503,453 +0.14(+2.78%)
Mar 11, 2003 4.988 5.069 4.934 4.988 3,804,984 +0.04(+0.74%)
Mar 10, 2003 5.041 5.065 4.943 4.951 3,159,305 -0.14(-2.80%)
Mar 07, 2003 4.939 5.110 4.894 5.094 5,283,017 +0.08(+1.54%)
Mar 06, 2003 5.061 5.110 4.996 5.016 4,480,522 -0.09(-1.68%)
Mar 05, 2003 4.972 5.135 4.959 5.102 4,769,961 +0.08(+1.62%)
Mar 04, 2003 5.078 5.127 4.972 5.021 4,910,430 -0.04(-0.81%)
Mar 03, 2003 5.208 5.302 4.996 5.061 6,413,855 -0.09(-1.66%)
Feb 28, 2003 4.967 5.159 4.821 5.147 15,062,141 +0.02(+0.40%)
Feb 27, 2003 5.069 5.151 4.988 5.127 6,165,609 +0.11(+2.11%)
Feb 26, 2003 5.208 5.294 5.008 5.021 6,819,243 -0.26(-4.87%)
Feb 25, 2003 5.139 5.302 5.057 5.277 11,304,779 -0.03(-0.61%)
Feb 24, 2003 5.200 5.502 5.171 5.310 10,360,943 +0.07(+1.24%)
Feb 21, 2003 5.237 5.257 5.057 5.245 8,339,123 +0.00(+0.08%)
Feb 20, 2003 5.261 5.400 5.220 5.241 8,923,340 +0.00(+0.00%)
Feb 19, 2003 5.159 5.273 5.102 5.241 10,425,347 +0.05(+0.94%)
Feb 18, 2003 5.098 5.290 5.037 5.192 15,889,046 +0.28(+5.73%)
Feb 14, 2003 4.576 4.914 4.466 4.910 32,375,822 +0.88(+21.99%)
Feb 13, 2003 4.046 4.066 3.936 4.025 8,231,455 +0.05(+1.23%)
Feb 12, 2003 3.956 4.123 3.923 3.976 5,847,292 +0.02(+0.52%)
Feb 11, 2003 4.062 4.180 3.936 3.956 7,758,720 -0.07(-1.82%)
Feb 10, 2003 3.976 4.058 3.805 4.029 8,950,039 +0.05(+1.23%)
Feb 07, 2003 4.250 4.270 3.972 3.981 8,327,244 -0.19(-4.50%)
Feb 06, 2003 4.425 4.425 4.099 4.168 11,180,111 +0.03(+0.79%)
Feb 05, 2003 4.189 4.303 4.119 4.135 5,305,139 +0.04(+0.90%)
Feb 04, 2003 4.262 4.282 4.042 4.099 5,726,111 -0.19(-4.47%)
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.