Skip to main content

NVIDIA Corp (NQ: NVDA )

171.26 +9.01 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.590 1.633 1.583 1.586 15,636,400 -0.01(-0.83%)
Apr 29, 2003 1.587 1.621 1.574 1.599 22,464,400 +0.05(+3.08%)
Apr 28, 2003 1.523 1.579 1.506 1.551 22,579,600 +0.05(+3.03%)
Apr 25, 2003 1.554 1.581 1.491 1.506 29,560,800 -0.06(-3.70%)
Apr 24, 2003 1.612 1.612 1.542 1.563 22,116,800 -0.05(-2.97%)
Apr 23, 2003 1.573 1.621 1.561 1.611 20,296,400 +0.04(+2.26%)
Apr 22, 2003 1.548 1.577 1.522 1.576 26,395,200 +0.02(+1.29%)
Apr 21, 2003 1.519 1.560 1.504 1.556 19,904,800 +0.04(+2.56%)
Apr 17, 2003 1.501 1.521 1.470 1.517 17,475,200 +0.03(+1.79%)
Apr 16, 2003 1.524 1.528 1.478 1.490 22,487,200 +0.00(+0.00%)
Apr 15, 2003 1.488 1.509 1.451 1.490 16,484,400 -0.01(-0.52%)
Apr 14, 2003 1.450 1.502 1.446 1.498 14,924,800 +0.03(+1.74%)
Apr 11, 2003 1.506 1.518 1.458 1.472 12,516,800 -0.02(-1.12%)
Apr 10, 2003 1.501 1.503 1.474 1.489 12,146,000 +0.01(+0.53%)
Apr 09, 2003 1.494 1.534 1.480 1.481 23,160,800 -0.01(-0.52%)
Apr 08, 2003 1.517 1.524 1.479 1.489 15,895,200 -0.01(-0.96%)
Apr 07, 2003 1.589 1.600 1.489 1.503 22,376,800 +0.02(+1.05%)
Apr 04, 2003 1.552 1.554 1.481 1.488 17,134,800 -0.06(-3.89%)
Apr 03, 2003 1.556 1.556 1.516 1.548 23,426,800 +0.02(+1.32%)
Apr 02, 2003 1.523 1.553 1.503 1.528 25,742,000 +0.05(+3.70%)
Apr 01, 2003 1.461 1.490 1.429 1.473 17,793,600 +0.04(+2.95%)
Mar 31, 2003 1.447 1.464 1.424 1.431 22,631,748 -0.06(-4.10%)
Mar 28, 2003 1.556 1.561 1.468 1.492 42,949,120 -0.06(-4.07%)
Mar 27, 2003 1.580 1.613 1.551 1.556 46,392,956 -0.05(-2.85%)
Mar 26, 2003 1.592 1.628 1.580 1.601 36,900,224 +0.04(+2.78%)
Mar 25, 2003 1.519 1.581 1.513 1.558 22,415,012 +0.04(+2.86%)
Mar 24, 2003 1.509 1.556 1.500 1.514 28,040,852 -0.06(-3.74%)
Mar 21, 2003 1.630 1.648 1.502 1.573 56,232,736 -0.01(-0.91%)
Mar 20, 2003 1.573 1.621 1.532 1.588 26,090,048 +0.01(+0.92%)
Mar 19, 2003 1.569 1.584 1.518 1.573 23,822,188 +0.01(+0.50%)
Mar 18, 2003 1.572 1.590 1.533 1.566 31,060,336 -0.01(-0.78%)
Mar 17, 2003 1.467 1.608 1.463 1.578 43,738,812 +0.09(+5.81%)
Mar 14, 2003 1.541 1.556 1.480 1.491 36,607,444 -0.04(-2.89%)
Mar 13, 2003 1.438 1.544 1.431 1.536 45,604,400 +0.14(+9.94%)
Mar 12, 2003 1.370 1.400 1.358 1.397 16,530,168 +0.04(+2.78%)
Mar 11, 2003 1.359 1.381 1.344 1.359 13,966,400 +0.01(+0.74%)
Mar 10, 2003 1.373 1.380 1.347 1.349 11,596,400 -0.04(-2.80%)
Mar 07, 2003 1.346 1.392 1.333 1.388 19,391,600 +0.02(+1.54%)
Mar 06, 2003 1.379 1.392 1.361 1.367 16,446,000 -0.02(-1.68%)
Mar 05, 2003 1.354 1.399 1.351 1.390 17,508,400 +0.02(+1.62%)
Mar 04, 2003 1.383 1.397 1.354 1.368 18,024,000 -0.01(-0.81%)
Mar 03, 2003 1.419 1.444 1.361 1.379 23,542,400 -0.02(-1.66%)
Feb 28, 2003 1.353 1.406 1.313 1.402 55,286,400 +0.01(+0.40%)
Feb 27, 2003 1.381 1.403 1.359 1.397 22,631,200 +0.03(+2.11%)
Feb 26, 2003 1.419 1.442 1.364 1.368 25,030,400 -0.07(-4.87%)
Feb 25, 2003 1.400 1.444 1.378 1.438 41,494,800 -0.01(-0.61%)
Feb 24, 2003 1.417 1.499 1.409 1.447 38,030,400 +0.02(+1.24%)
Feb 21, 2003 1.427 1.432 1.378 1.429 30,609,200 +0.00(+0.08%)
Feb 20, 2003 1.433 1.471 1.422 1.428 32,753,600 +0.00(+0.00%)
Feb 19, 2003 1.406 1.437 1.390 1.428 38,266,800 +0.01(+0.94%)
Feb 18, 2003 1.389 1.441 1.372 1.414 58,321,600 +0.08(+5.73%)
Feb 14, 2003 1.247 1.339 1.217 1.338 118,837,200 +0.24(+21.99%)
Feb 13, 2003 1.102 1.108 1.072 1.097 30,214,000 +0.01(+1.23%)
Feb 12, 2003 1.078 1.123 1.069 1.083 21,462,800 +0.01(+0.51%)
Feb 11, 2003 1.107 1.139 1.072 1.078 28,478,800 -0.02(-1.82%)
Feb 10, 2003 1.083 1.106 1.037 1.098 32,851,600 +0.01(+1.23%)
Feb 07, 2003 1.158 1.163 1.082 1.084 30,565,600 -0.05(-4.50%)
Feb 06, 2003 1.206 1.206 1.117 1.136 41,037,200 +0.01(+0.79%)
Feb 05, 2003 1.141 1.172 1.122 1.127 19,472,800 +0.01(+0.90%)
Feb 04, 2003 1.161 1.167 1.101 1.117 21,018,000 -0.05(-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.