Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 0.4339 0.4417 0.4162 0.4216 76,993,544 -0.01(-1.66%)
Feb 28, 2003 0.4138 0.4298 0.4016 0.4288 180,809,776 +0.00(+0.40%)
Feb 27, 2003 0.4223 0.4291 0.4155 0.4271 74,013,536 +0.01(+2.11%)
Feb 26, 2003 0.4339 0.4410 0.4172 0.4182 81,859,928 -0.02(-4.87%)
Feb 25, 2003 0.4281 0.4417 0.4213 0.4396 135,705,440 -0.00(-0.61%)
Feb 24, 2003 0.4332 0.4583 0.4308 0.4423 124,375,400 +0.01(+1.24%)
Feb 21, 2003 0.4362 0.4379 0.4213 0.4369 100,104,952 +0.00(+0.08%)
Feb 20, 2003 0.4383 0.4498 0.4349 0.4366 107,118,040 +0.00(+0.00%)
Feb 19, 2003 0.4298 0.4393 0.4250 0.4366 125,148,528 +0.00(+0.94%)
Feb 18, 2003 0.4247 0.4406 0.4196 0.4325 190,736,160 +0.02(+5.73%)
Feb 14, 2003 0.3812 0.4094 0.3720 0.4091 388,647,616 +0.07(+21.99%)
Feb 13, 2003 0.3370 0.3387 0.3279 0.3353 98,812,480 +0.00(+1.23%)
Feb 12, 2003 0.3296 0.3435 0.3268 0.3313 70,192,376 +0.00(+0.52%)
Feb 11, 2003 0.3384 0.3482 0.3279 0.3296 93,137,648 -0.01(-1.82%)
Feb 10, 2003 0.3313 0.3380 0.3170 0.3357 107,438,544 +0.00(+1.23%)
Feb 07, 2003 0.3540 0.3557 0.3309 0.3316 99,962,360 -0.02(-4.50%)
Feb 06, 2003 0.3686 0.3686 0.3414 0.3472 134,208,896 +0.00(+0.79%)
Feb 05, 2003 0.3489 0.3584 0.3431 0.3445 63,684,244 +0.00(+0.90%)
Feb 04, 2003 0.3550 0.3567 0.3367 0.3414 68,737,696 -0.02(-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.