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

NVIDIA Corp (NQ: NVDA )

846.71 +6.36 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
May 30, 2003 0.9004 0.9048 0.8783 0.8891 233,579,920 +0.07(+8.10%)
May 29, 2003 0.7696 0.8487 0.7678 0.8226 250,618,240 +0.05(+6.84%)
May 28, 2003 0.7696 0.7780 0.7509 0.7699 135,112,192 -0.00(-0.26%)
May 27, 2003 0.7016 0.7746 0.6880 0.7719 183,095,488 +0.06(+8.86%)
May 23, 2003 0.7135 0.7271 0.7060 0.7091 94,870,384 -0.00(-0.52%)
May 22, 2003 0.7115 0.7193 0.6948 0.7128 97,313,952 +0.00(+0.33%)
May 21, 2003 0.6866 0.7108 0.6829 0.7104 99,345,472 +0.02(+3.51%)
May 20, 2003 0.6826 0.6914 0.6795 0.6863 96,741,000 +0.01(+1.56%)
May 19, 2003 0.7128 0.7196 0.6731 0.6758 133,429,952 -0.05(-6.44%)
May 16, 2003 0.7067 0.7349 0.7057 0.7223 111,639,224 +0.01(+0.95%)
May 15, 2003 0.7019 0.7169 0.6982 0.7155 121,038,088 +0.02(+3.44%)
May 14, 2003 0.6948 0.7033 0.6829 0.6917 105,581,296 -0.00(-0.10%)
May 13, 2003 0.6802 0.7033 0.6778 0.6924 199,721,744 -0.01(-1.88%)
May 12, 2003 0.7278 0.7441 0.6999 0.7057 329,177,600 -0.02(-2.81%)
May 09, 2003 0.6398 0.7315 0.6218 0.7261 1,007,149,312 +0.18(+33.06%)
May 08, 2003 0.5385 0.5674 0.5317 0.5456 231,561,488 +0.00(+0.06%)
May 07, 2003 0.5460 0.5589 0.5358 0.5453 98,232,256 -0.01(-1.59%)
May 06, 2003 0.5507 0.5684 0.5412 0.5541 125,085,424 +0.00(+0.12%)
May 05, 2003 0.5453 0.5789 0.5358 0.5535 172,204,048 +0.01(+2.45%)
May 02, 2003 0.4964 0.5436 0.4937 0.5402 184,848,384 +0.05(+10.26%)
May 01, 2003 0.4835 0.4947 0.4808 0.4899 80,182,768 +0.01(+1.05%)
Apr 30, 2003 0.4862 0.4994 0.4842 0.4848 51,135,872 -0.00(-0.83%)
Apr 29, 2003 0.4852 0.4957 0.4814 0.4889 73,465,552 +0.01(+3.08%)
Apr 28, 2003 0.4658 0.4828 0.4604 0.4743 73,842,288 +0.01(+3.03%)
Apr 25, 2003 0.4753 0.4835 0.4560 0.4604 96,672,976 -0.02(-3.70%)
Apr 24, 2003 0.4930 0.4930 0.4716 0.4780 72,328,792 -0.01(-2.97%)
Apr 23, 2003 0.4811 0.4957 0.4774 0.4926 66,375,516 +0.01(+2.26%)
Apr 22, 2003 0.4733 0.4821 0.4655 0.4818 86,320,480 +0.01(+1.29%)
Apr 21, 2003 0.4644 0.4770 0.4600 0.4757 65,094,864 +0.01(+2.56%)
Apr 17, 2003 0.4590 0.4651 0.4495 0.4638 57,149,320 +0.01(+1.79%)
Apr 16, 2003 0.4661 0.4672 0.4519 0.4556 73,540,112 +0.00(+0.00%)
Apr 15, 2003 0.4549 0.4614 0.4437 0.4556 53,909,096 -0.00(-0.52%)
Apr 14, 2003 0.4434 0.4594 0.4420 0.4580 48,808,720 +0.01(+1.74%)
Apr 11, 2003 0.4604 0.4641 0.4458 0.4502 40,933,816 -0.01(-1.12%)
Apr 10, 2003 0.4590 0.4597 0.4509 0.4553 39,721,184 +0.00(+0.53%)
Apr 09, 2003 0.4570 0.4692 0.4526 0.4529 75,742,992 -0.00(-0.52%)
Apr 08, 2003 0.4638 0.4661 0.4522 0.4553 51,982,228 -0.00(-0.96%)
Apr 07, 2003 0.4859 0.4893 0.4553 0.4597 73,179,072 +0.00(+1.05%)
Apr 04, 2003 0.4746 0.4753 0.4529 0.4549 56,036,104 -0.02(-3.89%)
Apr 03, 2003 0.4757 0.4757 0.4634 0.4733 76,612,896 +0.01(+1.32%)
Apr 02, 2003 0.4658 0.4750 0.4597 0.4672 84,184,312 +0.02(+3.70%)
Apr 01, 2003 0.4468 0.4556 0.4369 0.4505 58,190,584 +0.01(+2.95%)
Mar 31, 2003 0.4424 0.4478 0.4356 0.4376 74,012,832 -0.02(-4.10%)
Mar 28, 2003 0.4757 0.4774 0.4488 0.4563 140,456,928 -0.02(-4.07%)
Mar 27, 2003 0.4831 0.4933 0.4743 0.4757 151,719,344 -0.01(-2.85%)
Mar 26, 2003 0.4869 0.4977 0.4831 0.4896 120,675,168 +0.01(+2.78%)
Mar 25, 2003 0.4644 0.4835 0.4627 0.4763 73,304,032 +0.01(+2.86%)
Mar 24, 2003 0.4614 0.4757 0.4587 0.4631 91,702,272 -0.02(-3.74%)
Mar 21, 2003 0.4984 0.5039 0.4594 0.4811 183,898,464 -0.00(-0.91%)
Mar 20, 2003 0.4811 0.4957 0.4685 0.4855 85,322,544 +0.00(+0.92%)
Mar 19, 2003 0.4797 0.4845 0.4641 0.4811 77,905,936 +0.00(+0.50%)
Mar 18, 2003 0.4808 0.4862 0.4689 0.4787 101,576,920 -0.00(-0.77%)
Mar 17, 2003 0.4485 0.4916 0.4475 0.4825 143,039,472 +0.03(+5.81%)
Mar 14, 2003 0.4712 0.4757 0.4526 0.4560 119,717,688 -0.01(-2.89%)
Mar 13, 2003 0.4396 0.4723 0.4376 0.4695 149,140,512 +0.04(+9.94%)
Mar 12, 2003 0.4189 0.4281 0.4152 0.4271 54,058,772 +0.01(+2.78%)
Mar 11, 2003 0.4155 0.4223 0.4111 0.4155 45,674,456 +0.00(+0.74%)
Mar 10, 2003 0.4199 0.4220 0.4118 0.4125 37,923,820 -0.01(-2.80%)
Mar 07, 2003 0.4114 0.4257 0.4077 0.4244 63,416,540 +0.01(+1.54%)
Mar 06, 2003 0.4216 0.4257 0.4162 0.4179 53,783,516 -0.01(-1.68%)
Mar 05, 2003 0.4142 0.4278 0.4131 0.4250 57,257,892 +0.01(+1.62%)
Mar 04, 2003 0.4230 0.4271 0.4142 0.4182 58,944,064 -0.00(-0.81%)
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.