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

NVIDIA Corp (NQ: NVDA )

120.91 -0.88 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 0.9002 0.9046 0.8781 0.8890 233,615,184 +0.07(+8.10%)
May 29, 2003 0.7694 0.8486 0.7677 0.8224 250,656,080 +0.05(+6.84%)
May 28, 2003 0.7694 0.7779 0.7508 0.7698 135,132,592 -0.00(-0.26%)
May 27, 2003 0.7015 0.7745 0.6879 0.7718 183,123,136 +0.06(+8.86%)
May 23, 2003 0.7134 0.7270 0.7059 0.7090 94,884,704 -0.00(-0.52%)
May 22, 2003 0.7113 0.7192 0.6947 0.7127 97,328,648 +0.00(+0.33%)
May 21, 2003 0.6865 0.7107 0.6828 0.7103 99,360,472 +0.02(+3.51%)
May 20, 2003 0.6825 0.6913 0.6794 0.6862 96,755,608 +0.01(+1.56%)
May 19, 2003 0.7127 0.7195 0.6730 0.6757 133,450,096 -0.05(-6.44%)
May 16, 2003 0.7066 0.7348 0.7056 0.7222 111,656,080 +0.01(+0.95%)
May 15, 2003 0.7018 0.7168 0.6981 0.7154 121,056,368 +0.02(+3.44%)
May 14, 2003 0.6947 0.7032 0.6828 0.6916 105,597,240 -0.00(-0.10%)
May 13, 2003 0.6801 0.7032 0.6777 0.6923 199,751,904 -0.01(-1.88%)
May 12, 2003 0.7277 0.7440 0.6998 0.7056 329,227,328 -0.02(-2.81%)
May 09, 2003 0.6397 0.7314 0.6217 0.7260 1,007,301,376 +0.18(+33.06%)
May 08, 2003 0.5384 0.5673 0.5316 0.5456 231,596,448 +0.00(+0.06%)
May 07, 2003 0.5459 0.5588 0.5357 0.5452 98,247,088 -0.01(-1.59%)
May 06, 2003 0.5507 0.5683 0.5412 0.5541 125,104,312 +0.00(+0.12%)
May 05, 2003 0.5452 0.5789 0.5357 0.5534 172,230,048 +0.01(+2.45%)
May 02, 2003 0.4963 0.5435 0.4936 0.5401 184,876,288 +0.05(+10.26%)
May 01, 2003 0.4834 0.4946 0.4807 0.4899 80,194,872 +0.01(+1.05%)
Apr 30, 2003 0.4861 0.4994 0.4841 0.4848 51,143,592 -0.00(-0.83%)
Apr 29, 2003 0.4851 0.4956 0.4814 0.4888 73,476,640 +0.01(+3.08%)
Apr 28, 2003 0.4657 0.4827 0.4603 0.4742 73,853,440 +0.01(+3.03%)
Apr 25, 2003 0.4752 0.4834 0.4559 0.4603 96,687,576 -0.02(-3.70%)
Apr 24, 2003 0.4929 0.4929 0.4715 0.4780 72,339,712 -0.01(-2.97%)
Apr 23, 2003 0.4810 0.4956 0.4773 0.4926 66,385,540 +0.01(+2.26%)
Apr 22, 2003 0.4732 0.4820 0.4654 0.4817 86,333,520 +0.01(+1.29%)
Apr 21, 2003 0.4644 0.4769 0.4600 0.4756 65,104,692 +0.01(+2.56%)
Apr 17, 2003 0.4589 0.4651 0.4494 0.4637 57,157,948 +0.01(+1.79%)
Apr 16, 2003 0.4661 0.4671 0.4518 0.4555 73,551,216 +0.00(+0.00%)
Apr 15, 2003 0.4549 0.4613 0.4437 0.4555 53,917,236 -0.00(-0.52%)
Apr 14, 2003 0.4433 0.4593 0.4420 0.4579 48,816,092 +0.01(+1.74%)
Apr 11, 2003 0.4603 0.4640 0.4457 0.4501 40,939,996 -0.01(-1.12%)
Apr 10, 2003 0.4589 0.4596 0.4508 0.4552 39,727,180 +0.00(+0.53%)
Apr 09, 2003 0.4569 0.4691 0.4525 0.4528 75,754,432 -0.00(-0.52%)
Apr 08, 2003 0.4637 0.4661 0.4521 0.4552 51,990,076 -0.00(-0.96%)
Apr 07, 2003 0.4858 0.4892 0.4552 0.4596 73,190,120 +0.00(+1.05%)
Apr 04, 2003 0.4746 0.4752 0.4528 0.4549 56,044,568 -0.02(-3.89%)
Apr 03, 2003 0.4756 0.4756 0.4634 0.4733 76,624,464 +0.01(+1.32%)
Apr 02, 2003 0.4657 0.4749 0.4596 0.4671 84,197,024 +0.02(+3.70%)
Apr 01, 2003 0.4467 0.4555 0.4369 0.4505 58,199,372 +0.01(+2.95%)
Mar 31, 2003 0.4423 0.4477 0.4355 0.4375 74,024,000 -0.02(-4.10%)
Mar 28, 2003 0.4756 0.4773 0.4488 0.4562 140,478,144 -0.02(-4.07%)
Mar 27, 2003 0.4831 0.4933 0.4742 0.4756 151,742,256 -0.01(-2.85%)
Mar 26, 2003 0.4868 0.4977 0.4831 0.4895 120,693,384 +0.01(+2.78%)
Mar 25, 2003 0.4644 0.4834 0.4627 0.4763 73,315,104 +0.01(+2.86%)
Mar 24, 2003 0.4613 0.4756 0.4586 0.4630 91,716,120 -0.02(-3.74%)
Mar 21, 2003 0.4983 0.5038 0.4593 0.4810 183,926,240 -0.00(-0.91%)
Mar 20, 2003 0.4810 0.4956 0.4685 0.4854 85,335,424 +0.00(+0.92%)
Mar 19, 2003 0.4797 0.4844 0.4640 0.4810 77,917,696 +0.00(+0.50%)
Mar 18, 2003 0.4807 0.4861 0.4688 0.4786 101,592,256 -0.00(-0.77%)
Mar 17, 2003 0.4484 0.4916 0.4474 0.4824 143,061,072 +0.03(+5.81%)
Mar 14, 2003 0.4712 0.4756 0.4525 0.4559 119,735,760 -0.01(-2.89%)
Mar 13, 2003 0.4396 0.4722 0.4375 0.4695 149,163,040 +0.04(+9.94%)
Mar 12, 2003 0.4189 0.4280 0.4151 0.4270 54,066,932 +0.01(+2.78%)
Mar 11, 2003 0.4155 0.4223 0.4110 0.4155 45,681,352 +0.00(+0.74%)
Mar 10, 2003 0.4199 0.4219 0.4117 0.4124 37,929,548 -0.01(-2.80%)
Mar 07, 2003 0.4114 0.4257 0.4076 0.4243 63,426,116 +0.01(+1.54%)
Mar 06, 2003 0.4216 0.4257 0.4161 0.4178 53,791,636 -0.01(-1.68%)
Mar 05, 2003 0.4141 0.4277 0.4131 0.4250 57,266,540 +0.01(+1.62%)
Mar 04, 2003 0.4229 0.4270 0.4141 0.4182 58,952,964 -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.