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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 0.4862 0.4994 0.4841 0.4848 51,139,396 -0.00(-0.83%)
Apr 29, 2003 0.4851 0.4957 0.4814 0.4889 73,470,608 +0.01(+3.08%)
Apr 28, 2003 0.4658 0.4828 0.4603 0.4743 73,847,376 +0.01(+3.03%)
Apr 25, 2003 0.4753 0.4834 0.4559 0.4603 96,679,640 -0.02(-3.70%)
Apr 24, 2003 0.4930 0.4930 0.4716 0.4780 72,333,776 -0.01(-2.97%)
Apr 23, 2003 0.4811 0.4957 0.4773 0.4926 66,380,092 +0.01(+2.26%)
Apr 22, 2003 0.4732 0.4821 0.4654 0.4817 86,326,432 +0.01(+1.29%)
Apr 21, 2003 0.4644 0.4770 0.4600 0.4756 65,099,348 +0.01(+2.56%)
Apr 17, 2003 0.4590 0.4651 0.4495 0.4637 57,153,256 +0.01(+1.79%)
Apr 16, 2003 0.4661 0.4671 0.4518 0.4556 73,545,176 +0.00(+0.00%)
Apr 15, 2003 0.4549 0.4614 0.4437 0.4556 53,912,812 -0.00(-0.52%)
Apr 14, 2003 0.4434 0.4593 0.4420 0.4580 48,812,084 +0.01(+1.74%)
Apr 11, 2003 0.4603 0.4641 0.4457 0.4501 40,936,636 -0.01(-1.12%)
Apr 10, 2003 0.4590 0.4597 0.4508 0.4552 39,723,920 +0.00(+0.53%)
Apr 09, 2003 0.4569 0.4692 0.4525 0.4529 75,748,208 -0.00(-0.52%)
Apr 08, 2003 0.4637 0.4661 0.4522 0.4552 51,985,812 -0.00(-0.96%)
Apr 07, 2003 0.4858 0.4892 0.4552 0.4597 73,184,112 +0.00(+1.05%)
Apr 04, 2003 0.4746 0.4753 0.4529 0.4549 56,039,968 -0.02(-3.89%)
Apr 03, 2003 0.4756 0.4756 0.4634 0.4733 76,618,176 +0.01(+1.32%)
Apr 02, 2003 0.4658 0.4749 0.4597 0.4671 84,190,120 +0.02(+3.70%)
Apr 01, 2003 0.4467 0.4556 0.4369 0.4505 58,194,596 +0.01(+2.95%)
Mar 31, 2003 0.4423 0.4478 0.4355 0.4376 74,017,928 -0.02(-4.10%)
Mar 28, 2003 0.4756 0.4773 0.4488 0.4563 140,466,608 -0.02(-4.07%)
Mar 27, 2003 0.4831 0.4933 0.4743 0.4756 151,729,792 -0.01(-2.85%)
Mar 26, 2003 0.4868 0.4977 0.4831 0.4896 120,683,480 +0.01(+2.78%)
Mar 25, 2003 0.4644 0.4834 0.4627 0.4763 73,309,088 +0.01(+2.86%)
Mar 24, 2003 0.4614 0.4756 0.4586 0.4631 91,708,592 -0.02(-3.74%)
Mar 21, 2003 0.4984 0.5038 0.4593 0.4811 183,911,136 -0.00(-0.91%)
Mar 20, 2003 0.4811 0.4957 0.4685 0.4855 85,328,424 +0.00(+0.92%)
Mar 19, 2003 0.4797 0.4845 0.4641 0.4811 77,911,304 +0.00(+0.50%)
Mar 18, 2003 0.4807 0.4862 0.4688 0.4787 101,583,920 -0.00(-0.77%)
Mar 17, 2003 0.4484 0.4916 0.4474 0.4824 143,049,328 +0.03(+5.81%)
Mar 14, 2003 0.4712 0.4756 0.4525 0.4559 119,725,936 -0.01(-2.89%)
Mar 13, 2003 0.4396 0.4722 0.4376 0.4695 149,150,800 +0.04(+9.94%)
Mar 12, 2003 0.4189 0.4281 0.4152 0.4270 54,062,496 +0.01(+2.78%)
Mar 11, 2003 0.4155 0.4223 0.4110 0.4155 45,677,604 +0.00(+0.74%)
Mar 10, 2003 0.4199 0.4219 0.4118 0.4124 37,926,436 -0.01(-2.80%)
Mar 07, 2003 0.4114 0.4257 0.4077 0.4243 63,420,912 +0.01(+1.54%)
Mar 06, 2003 0.4216 0.4257 0.4162 0.4179 53,787,220 -0.01(-1.68%)
Mar 05, 2003 0.4141 0.4277 0.4131 0.4250 57,261,840 +0.01(+1.62%)
Mar 04, 2003 0.4230 0.4270 0.4141 0.4182 58,948,128 -0.00(-0.81%)
Mar 03, 2003 0.4338 0.4417 0.4162 0.4216 76,996,248 -0.01(-1.66%)
Feb 28, 2003 0.4138 0.4298 0.4016 0.4287 180,816,112 +0.00(+0.40%)
Feb 27, 2003 0.4223 0.4291 0.4155 0.4270 74,016,136 +0.01(+2.11%)
Feb 26, 2003 0.4338 0.4410 0.4172 0.4182 81,862,808 -0.02(-4.87%)
Feb 25, 2003 0.4281 0.4417 0.4213 0.4396 135,710,208 -0.00(-0.61%)
Feb 24, 2003 0.4332 0.4583 0.4308 0.4423 124,379,760 +0.01(+1.24%)
Feb 21, 2003 0.4362 0.4379 0.4213 0.4369 100,108,464 +0.00(+0.08%)
Feb 20, 2003 0.4383 0.4498 0.4349 0.4366 107,121,800 +0.00(+0.00%)
Feb 19, 2003 0.4298 0.4393 0.4250 0.4366 125,152,920 +0.00(+0.94%)
Feb 18, 2003 0.4247 0.4406 0.4196 0.4325 190,742,848 +0.02(+5.73%)
Feb 14, 2003 0.3812 0.4094 0.3720 0.4090 388,661,248 +0.07(+21.99%)
Feb 13, 2003 0.3370 0.3387 0.3278 0.3353 98,815,952 +0.00(+1.23%)
Feb 12, 2003 0.3295 0.3435 0.3268 0.3312 70,194,840 +0.00(+0.52%)
Feb 11, 2003 0.3384 0.3482 0.3278 0.3295 93,140,920 -0.01(-1.82%)
Feb 10, 2003 0.3312 0.3380 0.3170 0.3357 107,442,312 +0.00(+1.23%)
Feb 07, 2003 0.3540 0.3557 0.3309 0.3316 99,965,872 -0.02(-4.50%)
Feb 06, 2003 0.3686 0.3686 0.3414 0.3472 134,213,608 +0.00(+0.79%)
Feb 05, 2003 0.3489 0.3584 0.3431 0.3445 63,686,476 +0.00(+0.90%)
Feb 04, 2003 0.3550 0.3567 0.3367 0.3414 68,740,112 -0.02(-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.