Skip to main content

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 0.4138 0.4297 0.4015 0.4287 180,830,960 +0.00(+0.40%)
Feb 27, 2003 0.4223 0.4290 0.4155 0.4270 74,022,208 +0.01(+2.11%)
Feb 26, 2003 0.4338 0.4409 0.4172 0.4182 81,869,520 -0.02(-4.87%)
Feb 25, 2003 0.4280 0.4416 0.4212 0.4396 135,721,344 -0.00(-0.61%)
Feb 24, 2003 0.4332 0.4583 0.4307 0.4423 124,389,968 +0.01(+1.24%)
Feb 21, 2003 0.4362 0.4379 0.4212 0.4369 100,116,680 +0.00(+0.08%)
Feb 20, 2003 0.4382 0.4498 0.4348 0.4365 107,130,592 +0.00(+0.00%)
Feb 19, 2003 0.4297 0.4392 0.4250 0.4365 125,163,192 +0.00(+0.94%)
Feb 18, 2003 0.4246 0.4406 0.4195 0.4324 190,758,496 +0.02(+5.73%)
Feb 14, 2003 0.3811 0.4093 0.3720 0.4090 388,693,152 +0.07(+21.99%)
Feb 13, 2003 0.3370 0.3387 0.3278 0.3353 98,824,064 +0.00(+1.23%)
Feb 12, 2003 0.3295 0.3434 0.3268 0.3312 70,200,608 +0.00(+0.52%)
Feb 11, 2003 0.3383 0.3482 0.3278 0.3295 93,148,560 -0.01(-1.82%)
Feb 10, 2003 0.3312 0.3380 0.3169 0.3356 107,451,136 +0.00(+1.23%)
Feb 07, 2003 0.3540 0.3557 0.3309 0.3316 99,974,072 -0.02(-4.50%)
Feb 06, 2003 0.3686 0.3686 0.3414 0.3472 134,224,624 +0.00(+0.79%)
Feb 05, 2003 0.3489 0.3584 0.3431 0.3445 63,691,704 +0.00(+0.90%)
Feb 04, 2003 0.3550 0.3567 0.3366 0.3414 68,745,752 -0.02(-4.47%)
Feb 03, 2003 0.3530 0.3642 0.3499 0.3574 82,561,624 +0.01(+1.94%)
Jan 31, 2003 0.3350 0.3601 0.3319 0.3506 104,152,856 +0.01(+1.57%)
Jan 30, 2003 0.3597 0.3699 0.3414 0.3451 81,356,136 -0.01(-4.06%)
Jan 29, 2003 0.3431 0.3625 0.3431 0.3597 111,903,352 +0.01(+2.02%)
Jan 28, 2003 0.3360 0.3591 0.3248 0.3526 195,379,488 +0.01(+3.59%)
Jan 27, 2003 0.3380 0.3557 0.3319 0.3404 97,226,600 -0.01(-1.48%)
Jan 24, 2003 0.3631 0.3648 0.3394 0.3455 98,341,288 -0.02(-5.66%)
Jan 23, 2003 0.3659 0.3720 0.3564 0.3662 100,558,896 +0.01(+2.76%)
Jan 22, 2003 0.3550 0.3655 0.3540 0.3564 60,566,124 +0.00(+0.10%)
Jan 21, 2003 0.3720 0.3801 0.3550 0.3560 105,809,192 -0.01(-2.51%)
Jan 17, 2003 0.3693 0.3744 0.3604 0.3652 116,037,648 -0.01(-3.76%)
Jan 16, 2003 0.4202 0.4059 0.3740 0.3795 222,371,472 -0.03(-6.76%)
Jan 15, 2003 0.4202 0.4236 0.4070 0.4070 99,208,704 -0.01(-3.07%)
Jan 14, 2003 0.4182 0.4240 0.4073 0.4199 95,567,648 +0.00(+0.73%)
Jan 13, 2003 0.4362 0.4399 0.4148 0.4168 93,017,728 -0.00(-0.81%)
Jan 10, 2003 0.4076 0.4263 0.4022 0.4202 101,228,752 +0.01(+1.73%)
Jan 09, 2003 0.4185 0.4229 0.4090 0.4131 156,993,344 +0.01(+1.76%)
Jan 08, 2003 0.4392 0.4521 0.4029 0.4059 203,016,160 -0.04(-9.95%)
Jan 07, 2003 0.4610 0.4715 0.4460 0.4508 163,915,664 -0.00(-0.30%)
Jan 06, 2003 0.4284 0.4589 0.4280 0.4521 113,188,120 +0.03(+8.12%)
Jan 03, 2003 0.4195 0.4331 0.4110 0.4182 113,557,072 +0.00(+0.00%)
Jan 02, 2003 0.4076 0.4229 0.3941 0.4182 142,525,920 +0.03(+6.95%)
Dec 31, 2002 0.3876 0.4009 0.3801 0.3910 90,310,816 -0.00(-0.17%)
Dec 30, 2002 0.4076 0.4117 0.3825 0.3917 85,938,400 -0.01(-3.51%)
Dec 27, 2002 0.4335 0.4345 0.4022 0.4059 76,925,376 -0.02(-3.78%)
Dec 26, 2002 0.4409 0.4433 0.4185 0.4219 78,818,520 -0.01(-1.82%)
Dec 24, 2002 0.4409 0.4498 0.4274 0.4297 32,828,402 -0.01(-2.01%)
Dec 23, 2002 0.4433 0.4491 0.4141 0.4386 54,644,664 +0.00(+0.70%)
Dec 20, 2002 0.4433 0.4481 0.4141 0.4355 88,057,880 +0.01(+1.34%)
Dec 19, 2002 0.4314 0.4542 0.4253 0.4297 120,627,240 -0.01(-2.17%)
Dec 18, 2002 0.4606 0.4613 0.4382 0.4392 123,548,720 -0.04(-7.64%)
Dec 17, 2002 0.4848 0.5000 0.4719 0.4756 118,144,040 -0.00(-0.14%)
Dec 16, 2002 0.4654 0.4790 0.4538 0.4763 115,807,384 +0.03(+5.89%)
Dec 13, 2002 0.4596 0.4599 0.4464 0.4498 77,545,520 -0.02(-3.92%)
Dec 12, 2002 0.4936 0.4994 0.4671 0.4681 142,778,432 -0.01(-1.64%)
Dec 11, 2002 0.4752 0.4892 0.4593 0.4759 149,289,952 -0.00(-0.57%)
Dec 10, 2002 0.4528 0.4875 0.4474 0.4786 152,168,256 +0.04(+8.38%)
Dec 09, 2002 0.4644 0.4719 0.4379 0.4416 106,335,136 -0.04(-8.00%)
Dec 06, 2002 0.4620 0.4892 0.4511 0.4800 126,892,792 +0.00(+0.14%)
Dec 05, 2002 0.5055 0.5089 0.4678 0.4793 174,916,032 +0.00(+0.88%)
Dec 04, 2002 0.5014 0.5096 0.4732 0.4751 241,849,760 -0.06(-11.92%)
Dec 03, 2002 0.5666 0.5680 0.5384 0.5395 114,568,400 -0.04(-6.59%)
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.