NVIDIA Corp (NQ: NVDA )

580.92 USD +2.58 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.787 5.858 5.698 5.724 5,657,937 -0.24(-4.10%)
Mar 28, 2003 6.222 6.244 5.871 5.969 10,737,280 -0.25(-4.07%)
Mar 27, 2003 6.320 6.453 6.204 6.222 11,598,239 -0.18(-2.85%)
Mar 26, 2003 6.369 6.511 6.320 6.404 9,225,056 +0.17(+2.78%)
Mar 25, 2003 6.076 6.324 6.053 6.231 5,603,753 +0.17(+2.86%)
Mar 24, 2003 6.036 6.222 6.000 6.058 7,010,213 -0.24(-3.74%)
Mar 21, 2003 6.520 6.591 6.009 6.293 14,058,184 -0.06(-0.91%)
Mar 20, 2003 6.293 6.484 6.129 6.351 6,522,512 +0.06(+0.92%)
Mar 19, 2003 6.276 6.338 6.071 6.293 5,955,547 +0.03(+0.50%)
Mar 18, 2003 6.289 6.360 6.133 6.262 7,765,084 -0.05(-0.77%)
Mar 17, 2003 5.867 6.431 5.853 6.311 10,934,703 +0.35(+5.81%)
Mar 14, 2003 6.164 6.222 5.920 5.964 9,151,861 -0.18(-2.89%)
Mar 13, 2003 5.751 6.178 5.724 6.142 11,401,100 +0.56(+9.94%)
Mar 12, 2003 5.480 5.600 5.431 5.587 4,132,542 +0.15(+2.78%)
Mar 11, 2003 5.436 5.524 5.377 5.436 3,491,600 +0.04(+0.74%)
Mar 10, 2003 5.493 5.520 5.387 5.396 2,899,100 -0.16(-2.80%)
Mar 07, 2003 5.382 5.569 5.333 5.551 4,847,900 +0.08(+1.54%)
Mar 06, 2003 5.516 5.569 5.444 5.467 4,111,500 -0.09(-1.68%)
Mar 05, 2003 5.418 5.596 5.404 5.560 4,377,100 +0.09(+1.62%)
Mar 04, 2003 5.533 5.587 5.418 5.471 4,506,000 -0.04(-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.