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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 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 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%)
Apr 01, 2003 0.0486 0.0495 0.0475 0.0490 535,071,872 +0.00(+2.95%)
Mar 31, 2003 0.0481 0.0487 0.0474 0.0476 680,560,000 -0.00(-4.10%)
Mar 28, 2003 0.0517 0.0519 0.0488 0.0496 1,291,524,224 -0.00(-4.07%)
Mar 27, 2003 0.0525 0.0537 0.0516 0.0517 1,395,084,032 -0.00(-2.85%)
Mar 26, 2003 0.0529 0.0541 0.0525 0.0532 1,109,627,776 +0.00(+2.78%)
Mar 25, 2003 0.0505 0.0526 0.0503 0.0518 674,042,496 +0.00(+2.86%)
Mar 24, 2003 0.0502 0.0517 0.0499 0.0504 843,217,280 -0.00(-3.74%)
Mar 21, 2003 0.0542 0.0548 0.0500 0.0523 1,690,976,256 -0.00(-0.91%)
Mar 20, 2003 0.0523 0.0539 0.0510 0.0528 784,554,624 +0.00(+0.92%)
Mar 19, 2003 0.0522 0.0527 0.0505 0.0523 716,357,760 +0.00(+0.50%)
Mar 18, 2003 0.0523 0.0529 0.0510 0.0521 934,016,320 -0.00(-0.77%)
Mar 17, 2003 0.0488 0.0535 0.0487 0.0525 1,315,271,168 +0.00(+5.81%)
Mar 14, 2003 0.0512 0.0517 0.0492 0.0496 1,100,823,552 -0.00(-2.89%)
Mar 13, 2003 0.0478 0.0514 0.0476 0.0511 1,371,371,264 +0.00(+9.94%)
Mar 12, 2003 0.0456 0.0466 0.0452 0.0464 497,079,168 +0.00(+2.78%)
Mar 11, 2003 0.0452 0.0459 0.0447 0.0452 419,984,032 +0.00(+0.74%)
Mar 10, 2003 0.0457 0.0459 0.0448 0.0449 348,715,680 -0.00(-2.80%)
Mar 07, 2003 0.0447 0.0463 0.0443 0.0461 583,125,376 +0.00(+1.54%)
Mar 06, 2003 0.0459 0.0463 0.0453 0.0454 494,548,160 -0.00(-1.68%)
Mar 05, 2003 0.0450 0.0465 0.0449 0.0462 526,495,616 +0.00(+1.62%)
Mar 04, 2003 0.0460 0.0464 0.0450 0.0455 542,000,256 -0.00(-0.81%)
Mar 03, 2003 0.0472 0.0480 0.0453 0.0459 707,944,192 -0.00(-1.66%)
Feb 28, 2003 0.0450 0.0467 0.0437 0.0466 1,662,519,040 +0.00(+0.40%)
Feb 27, 2003 0.0459 0.0467 0.0452 0.0464 680,543,488 +0.00(+2.11%)
Feb 26, 2003 0.0472 0.0480 0.0454 0.0455 752,689,920 -0.00(-4.87%)
Feb 25, 2003 0.0466 0.0480 0.0458 0.0478 1,247,791,360 -0.00(-0.61%)
Feb 24, 2003 0.0471 0.0498 0.0469 0.0481 1,143,613,312 +0.00(+1.24%)
Feb 21, 2003 0.0474 0.0476 0.0458 0.0475 920,450,176 +0.00(+0.08%)
Feb 20, 2003 0.0477 0.0489 0.0473 0.0475 984,934,464 +0.00(+0.00%)
Feb 19, 2003 0.0467 0.0478 0.0462 0.0475 1,150,722,048 +0.00(+0.94%)
Feb 18, 2003 0.0462 0.0479 0.0456 0.0470 1,753,790,592 +0.00(+5.73%)
Feb 14, 2003 0.0415 0.0445 0.0405 0.0445 3,573,556,992 +0.01(+21.99%)
Feb 13, 2003 0.0367 0.0368 0.0357 0.0365 908,566,080 +0.00(+1.23%)
Feb 12, 2003 0.0358 0.0374 0.0355 0.0360 645,408,512 +0.00(+0.52%)
Feb 11, 2003 0.0368 0.0379 0.0357 0.0358 856,386,880 -0.00(-1.82%)
Feb 10, 2003 0.0360 0.0368 0.0345 0.0365 987,881,472 +0.00(+1.23%)
Feb 07, 2003 0.0385 0.0387 0.0360 0.0361 919,139,072 -0.00(-4.50%)
Feb 06, 2003 0.0401 0.0401 0.0371 0.0378 1,234,030,848 +0.00(+0.79%)
Feb 05, 2003 0.0379 0.0390 0.0373 0.0375 585,567,168 +0.00(+0.90%)
Feb 04, 2003 0.0386 0.0388 0.0366 0.0371 632,032,896 -0.00(-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.