Skip to main content

NVIDIA Corp (NQ: NVDA )

902.21 -0.29 (-0.03%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 0.7767 0.7920 0.7678 0.7784 60,041,580 +0.01(+1.46%)
Jun 27, 2003 0.7896 0.7967 0.7628 0.7672 77,259,104 -0.01(-1.70%)
Jun 26, 2003 0.7818 0.7910 0.7573 0.7804 104,702,240 +0.00(+0.13%)
Jun 25, 2003 0.7763 0.8079 0.7733 0.7794 115,788,592 +0.01(+0.66%)
Jun 24, 2003 0.7712 0.7882 0.7495 0.7743 110,463,216 -0.00(-0.22%)
Jun 23, 2003 0.8039 0.8079 0.7600 0.7760 80,262,560 -0.03(-3.55%)
Jun 20, 2003 0.8219 0.8222 0.7916 0.8045 103,282,928 -0.01(-1.05%)
Jun 19, 2003 0.8694 0.8740 0.8086 0.8130 130,032,752 -0.05(-6.08%)
Jun 18, 2003 0.8256 0.8823 0.8188 0.8657 122,437,784 +0.03(+3.83%)
Jun 17, 2003 0.8331 0.8392 0.8086 0.8338 109,045,208 +0.02(+2.38%)
Jun 16, 2003 0.8069 0.8246 0.7536 0.8144 207,794,176 +0.02(+2.13%)
Jun 13, 2003 0.8273 0.8511 0.7916 0.7974 199,176,256 -0.07(-7.78%)
Jun 12, 2003 0.8840 0.8936 0.8620 0.8647 114,116,808 -0.01(-1.51%)
Jun 11, 2003 0.8718 0.8857 0.8562 0.8779 102,933,656 +0.00(+0.08%)
Jun 10, 2003 0.8647 0.8779 0.8552 0.8773 61,473,976 +0.01(+1.45%)
Jun 09, 2003 0.8698 0.8922 0.8514 0.8647 78,504,440 -0.01(-1.20%)
Jun 06, 2003 0.9381 0.9428 0.8684 0.8752 150,854,160 -0.03(-3.05%)
Jun 05, 2003 0.8660 0.9058 0.8545 0.9027 131,848,424 +0.03(+2.86%)
Jun 04, 2003 0.8545 0.8783 0.8412 0.8776 128,261,552 +0.02(+2.38%)
Jun 03, 2003 0.8304 0.8827 0.8202 0.8572 174,246,032 +0.02(+2.06%)
Jun 02, 2003 0.9072 0.9133 0.8344 0.8399 170,901,152 -0.05(-5.54%)
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%)
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.