Skip to main content

NVIDIA Corp (NQ: NVDA )

203.65 +5.63 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.968 5.160 4.821 5.148 15,059,585 +0.02(+0.40%)
Feb 27, 2003 5.070 5.152 4.989 5.127 6,164,562 +0.11(+2.11%)
Feb 26, 2003 5.209 5.295 5.009 5.021 6,818,086 -0.26(-4.87%)
Feb 25, 2003 5.140 5.303 5.058 5.278 11,302,860 -0.03(-0.61%)
Feb 24, 2003 5.201 5.503 5.172 5.311 10,359,185 +0.07(+1.24%)
Feb 21, 2003 5.238 5.258 5.058 5.246 8,337,707 +0.00(+0.08%)
Feb 20, 2003 5.262 5.401 5.221 5.242 8,921,826 +0.00(+0.00%)
Feb 19, 2003 5.160 5.274 5.103 5.242 10,423,578 +0.05(+0.94%)
Feb 18, 2003 5.099 5.291 5.038 5.193 15,886,350 +0.28(+5.73%)
Feb 14, 2003 4.577 4.915 4.467 4.911 32,370,328 +0.89(+21.99%)
Feb 13, 2003 4.046 4.067 3.936 4.026 8,230,058 +0.05(+1.23%)
Feb 12, 2003 3.957 4.124 3.924 3.977 5,846,299 +0.02(+0.52%)
Feb 11, 2003 4.063 4.181 3.936 3.957 7,757,403 -0.07(-1.82%)
Feb 10, 2003 3.977 4.059 3.806 4.030 8,948,520 +0.05(+1.23%)
Feb 07, 2003 4.250 4.271 3.973 3.981 8,325,831 -0.19(-4.50%)
Feb 06, 2003 4.426 4.426 4.099 4.169 11,178,214 +0.03(+0.79%)
Feb 05, 2003 4.189 4.303 4.120 4.136 5,304,239 +0.04(+0.90%)
Feb 04, 2003 4.263 4.283 4.042 4.099 5,725,139 -0.19(-4.47%)
Feb 03, 2003 4.238 4.373 4.201 4.291 6,875,724 +0.08(+1.94%)
Jan 31, 2003 4.022 4.324 3.985 4.210 8,673,840 +0.07(+1.57%)
Jan 30, 2003 4.320 4.442 4.099 4.144 6,775,331 -0.18(-4.06%)
Jan 29, 2003 4.120 4.352 4.120 4.320 9,319,300 +0.09(+2.02%)
Jan 28, 2003 4.034 4.312 3.900 4.234 16,271,185 +0.15(+3.59%)
Jan 27, 2003 4.059 4.271 3.985 4.087 8,097,022 -0.06(-1.48%)
Jan 24, 2003 4.361 4.381 4.075 4.148 8,189,853 -0.25(-5.66%)
Jan 23, 2003 4.393 4.467 4.279 4.397 8,374,535 +0.12(+2.76%)
Jan 22, 2003 4.263 4.389 4.250 4.279 5,043,941 +0.00(+0.10%)
Jan 21, 2003 4.467 4.564 4.263 4.275 8,811,779 -0.11(-2.51%)
Jan 17, 2003 4.434 4.495 4.328 4.385 9,663,604 -0.17(-3.76%)
Jan 16, 2003 5.046 4.875 4.491 4.556 18,519,074 -0.33(-6.76%)
Jan 15, 2003 5.046 5.087 4.887 4.887 8,262,091 -0.16(-3.07%)
Jan 14, 2003 5.021 5.091 4.891 5.042 7,958,864 +0.04(+0.73%)
Jan 13, 2003 5.238 5.282 4.981 5.005 7,746,507 -0.04(-0.81%)
Jan 10, 2003 4.895 5.119 4.830 5.046 8,430,321 +0.09(+1.73%)
Jan 09, 2003 5.025 5.078 4.911 4.960 13,074,390 +0.09(+1.76%)
Jan 08, 2003 5.274 5.429 4.838 4.875 16,907,166 -0.54(-9.95%)
Jan 07, 2003 5.535 5.662 5.356 5.413 13,650,881 -0.02(-0.30%)
Jan 06, 2003 5.144 5.511 5.140 5.429 9,426,296 +0.41(+8.12%)
Jan 03, 2003 5.038 5.201 4.936 5.021 9,457,022 +0.00(+0.00%)
Jan 02, 2003 4.895 5.078 4.732 5.021 11,869,545 +0.33(+6.95%)
Dec 31, 2002 4.654 4.813 4.564 4.695 7,521,076 -0.01(-0.17%)
Dec 30, 2002 4.895 4.944 4.593 4.703 7,156,942 -0.17(-3.51%)
Dec 27, 2002 5.205 5.217 4.830 4.875 6,406,338 -0.19(-3.78%)
Dec 26, 2002 5.295 5.323 5.025 5.066 6,563,998 -0.09(-1.82%)
Dec 24, 2002 5.295 5.401 5.131 5.160 2,733,946 -0.11(-2.01%)
Dec 23, 2002 5.323 5.393 4.972 5.266 4,550,802 +0.04(+0.70%)
Dec 20, 2002 5.323 5.380 4.972 5.229 7,333,452 +0.07(+1.34%)
Dec 19, 2002 5.180 5.454 5.107 5.160 10,045,825 -0.11(-2.17%)
Dec 18, 2002 5.531 5.539 5.262 5.274 10,289,126 -0.44(-7.64%)
Dec 17, 2002 5.821 6.004 5.666 5.711 9,839,025 -0.01(-0.14%)
Dec 16, 2002 5.588 5.752 5.450 5.719 9,644,428 +0.32(+5.89%)
Dec 13, 2002 5.519 5.522 5.360 5.401 6,457,983 -0.22(-3.92%)
Dec 12, 2002 5.927 5.996 5.609 5.621 11,890,574 -0.09(-1.64%)
Dec 11, 2002 5.707 5.874 5.515 5.715 12,432,852 -0.03(-0.57%)
Dec 10, 2002 5.437 5.853 5.372 5.747 12,672,557 +0.44(+8.38%)
Dec 09, 2002 5.576 5.666 5.258 5.303 8,855,580 -0.46(-8.00%)
Dec 06, 2002 5.548 5.874 5.417 5.764 10,567,619 +0.01(+0.14%)
Dec 05, 2002 6.070 6.110 5.617 5.756 14,566,991 +0.05(+0.88%)
Dec 04, 2002 6.021 6.119 5.682 5.705 20,141,224 -0.77(-11.92%)
Dec 03, 2002 6.804 6.820 6.465 6.478 9,541,245 -0.46(-6.59%)
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.