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 (%)
Jan 31, 2003 0.3350 0.3601 0.3319 0.3506 104,144,304 +0.01(+1.57%)
Jan 30, 2003 0.3598 0.3700 0.3414 0.3452 81,349,464 -0.01(-4.06%)
Jan 29, 2003 0.3431 0.3625 0.3431 0.3598 111,894,168 +0.01(+2.02%)
Jan 28, 2003 0.3360 0.3591 0.3248 0.3526 195,363,456 +0.01(+3.59%)
Jan 27, 2003 0.3380 0.3557 0.3319 0.3404 97,218,624 -0.01(-1.47%)
Jan 24, 2003 0.3632 0.3649 0.3394 0.3455 98,333,216 -0.02(-5.66%)
Jan 23, 2003 0.3659 0.3720 0.3564 0.3662 100,550,640 +0.01(+2.76%)
Jan 22, 2003 0.3550 0.3656 0.3540 0.3564 60,561,156 +0.00(+0.10%)
Jan 21, 2003 0.3720 0.3802 0.3550 0.3560 105,800,504 -0.01(-2.51%)
Jan 17, 2003 0.3693 0.3744 0.3605 0.3652 116,028,120 -0.01(-3.76%)
Jan 16, 2003 0.4203 0.4060 0.3740 0.3795 222,353,216 -0.03(-6.76%)
Jan 15, 2003 0.4203 0.4236 0.4070 0.4070 99,200,568 -0.01(-3.07%)
Jan 14, 2003 0.4182 0.4240 0.4073 0.4199 95,559,808 +0.00(+0.73%)
Jan 13, 2003 0.4362 0.4400 0.4148 0.4169 93,010,096 -0.00(-0.81%)
Jan 10, 2003 0.4077 0.4264 0.4022 0.4203 101,220,448 +0.01(+1.73%)
Jan 09, 2003 0.4186 0.4230 0.4090 0.4131 156,980,464 +0.01(+1.76%)
Jan 08, 2003 0.4393 0.4522 0.4029 0.4060 202,999,504 -0.04(-9.95%)
Jan 07, 2003 0.4610 0.4716 0.4461 0.4508 163,902,224 -0.00(-0.30%)
Jan 06, 2003 0.4284 0.4590 0.4281 0.4522 113,178,832 +0.03(+8.12%)
Jan 03, 2003 0.4196 0.4332 0.4111 0.4182 113,547,752 +0.00(+0.00%)
Jan 02, 2003 0.4077 0.4230 0.3941 0.4182 142,514,224 +0.03(+6.95%)
Dec 31, 2002 0.3876 0.4009 0.3802 0.3910 90,303,400 -0.00(-0.17%)
Dec 30, 2002 0.4077 0.4118 0.3825 0.3917 85,931,352 -0.01(-3.51%)
Dec 27, 2002 0.4335 0.4345 0.4022 0.4060 76,919,064 -0.02(-3.78%)
Dec 26, 2002 0.4410 0.4434 0.4186 0.4219 78,812,048 -0.01(-1.82%)
Dec 24, 2002 0.4410 0.4498 0.4274 0.4298 32,825,708 -0.01(-2.01%)
Dec 23, 2002 0.4434 0.4491 0.4141 0.4386 54,640,176 +0.00(+0.70%)
Dec 20, 2002 0.4434 0.4481 0.4141 0.4355 88,050,656 +0.01(+1.34%)
Dec 19, 2002 0.4315 0.4542 0.4253 0.4298 120,617,336 -0.01(-2.17%)
Dec 18, 2002 0.4607 0.4614 0.4383 0.4393 123,538,584 -0.04(-7.64%)
Dec 17, 2002 0.4848 0.5001 0.4719 0.4756 118,134,344 -0.00(-0.14%)
Dec 16, 2002 0.4654 0.4790 0.4539 0.4763 115,797,880 +0.03(+5.89%)
Dec 13, 2002 0.4597 0.4599 0.4464 0.4498 77,539,160 -0.02(-3.92%)
Dec 12, 2002 0.4936 0.4994 0.4671 0.4682 142,766,704 -0.01(-1.64%)
Dec 11, 2002 0.4753 0.4892 0.4593 0.4760 149,277,696 -0.00(-0.57%)
Dec 10, 2002 0.4529 0.4875 0.4474 0.4787 152,155,760 +0.04(+8.38%)
Dec 09, 2002 0.4644 0.4719 0.4379 0.4417 106,326,408 -0.04(-8.00%)
Dec 06, 2002 0.4620 0.4892 0.4512 0.4800 126,882,376 +0.00(+0.14%)
Dec 05, 2002 0.5055 0.5089 0.4678 0.4794 174,901,680 +0.00(+0.88%)
Dec 04, 2002 0.5014 0.5096 0.4732 0.4752 241,829,920 -0.06(-11.92%)
Dec 03, 2002 0.5667 0.5680 0.5385 0.5395 114,559,000 -0.04(-6.59%)
Dec 02, 2002 0.6129 0.6207 0.5748 0.5775 127,908,016 -0.00(-0.76%)
Nov 29, 2002 0.5956 0.6040 0.5775 0.5820 56,800,040 +0.00(+0.29%)
Nov 27, 2002 0.5612 0.5898 0.5541 0.5803 119,275,112 +0.04(+7.76%)
Nov 26, 2002 0.5561 0.5670 0.5368 0.5385 118,726,968 -0.01(-2.70%)
Nov 25, 2002 0.5589 0.5672 0.5371 0.5534 134,589,072 +0.02(+3.63%)
Nov 22, 2002 0.5150 0.5449 0.5096 0.5341 136,899,376 -0.01(-2.60%)
Nov 21, 2002 0.5259 0.5735 0.5249 0.5483 224,994,512 +0.04(+8.46%)
Nov 20, 2002 0.4960 0.5096 0.4896 0.5056 141,765,920 +0.02(+5.02%)
Nov 19, 2002 0.4719 0.5055 0.4670 0.4814 215,787,296 +0.01(+1.43%)
Nov 18, 2002 0.4943 0.4960 0.4732 0.4746 216,578,768 +0.02(+3.71%)
Nov 15, 2002 0.4522 0.4726 0.4434 0.4576 224,951,328 +0.03(+7.33%)
Nov 14, 2002 0.4264 0.4345 0.4141 0.4264 124,637,480 +0.03(+6.55%)
Nov 13, 2002 0.3785 0.4111 0.3710 0.4002 197,616,208 +0.01(+3.23%)
Nov 12, 2002 0.3645 0.4009 0.3615 0.3876 151,228,240 +0.03(+8.87%)
Nov 11, 2002 0.3676 0.3730 0.3472 0.3560 150,837,088 -0.03(-7.75%)
Nov 08, 2002 0.4179 0.4430 0.3740 0.3859 425,946,656 -0.11(-21.92%)
Nov 07, 2002 0.5354 0.5354 0.4913 0.4943 183,386,752 -0.06(-10.07%)
Nov 06, 2002 0.5276 0.5504 0.5069 0.5497 181,132,704 +0.04(+7.72%)
Nov 05, 2002 0.5300 0.5388 0.4875 0.5103 222,388,544 -0.02(-3.96%)
Nov 04, 2002 0.5110 0.5611 0.5065 0.5313 293,797,408 +0.05(+10.92%)
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.