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

NVIDIA Corp (NQ: NVDA )

125.24 +4.33 (+3.58%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 12, 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 (%)
Jun 30, 2003 0.7766 0.7919 0.7678 0.7783 60,048,620 +0.01(+1.46%)
Jun 27, 2003 0.7895 0.7966 0.7627 0.7671 77,268,168 -0.01(-1.70%)
Jun 26, 2003 0.7817 0.7909 0.7572 0.7803 104,714,520 +0.00(+0.13%)
Jun 25, 2003 0.7763 0.8078 0.7732 0.7793 115,802,168 +0.01(+0.66%)
Jun 24, 2003 0.7712 0.7881 0.7494 0.7742 110,476,168 -0.00(-0.22%)
Jun 23, 2003 0.8038 0.8078 0.7599 0.7759 80,271,976 -0.03(-3.55%)
Jun 20, 2003 0.8218 0.8221 0.7915 0.8044 103,295,040 -0.01(-1.05%)
Jun 19, 2003 0.8693 0.8739 0.8085 0.8129 130,048,000 -0.05(-6.08%)
Jun 18, 2003 0.8255 0.8822 0.8187 0.8656 122,452,144 +0.03(+3.83%)
Jun 17, 2003 0.8330 0.8391 0.8085 0.8337 109,058,000 +0.02(+2.38%)
Jun 16, 2003 0.8068 0.8245 0.7535 0.8143 207,818,544 +0.02(+2.13%)
Jun 13, 2003 0.8272 0.8510 0.7915 0.7973 199,199,616 -0.07(-7.78%)
Jun 12, 2003 0.8839 0.8935 0.8619 0.8646 114,130,192 -0.01(-1.51%)
Jun 11, 2003 0.8717 0.8856 0.8561 0.8778 102,945,728 +0.00(+0.08%)
Jun 10, 2003 0.8646 0.8778 0.8551 0.8772 61,481,184 +0.01(+1.45%)
Jun 09, 2003 0.8697 0.8921 0.8513 0.8646 78,513,648 -0.01(-1.20%)
Jun 06, 2003 0.9380 0.9427 0.8683 0.8751 150,871,856 -0.03(-3.05%)
Jun 05, 2003 0.8659 0.9057 0.8544 0.9026 131,863,888 +0.03(+2.86%)
Jun 04, 2003 0.8544 0.8782 0.8411 0.8775 128,276,592 +0.02(+2.38%)
Jun 03, 2003 0.8303 0.8826 0.8201 0.8571 174,266,464 +0.02(+2.06%)
Jun 02, 2003 0.9070 0.9132 0.8343 0.8398 170,921,200 -0.05(-5.54%)
May 30, 2003 0.9003 0.9047 0.8782 0.8890 233,607,312 +0.07(+8.10%)
May 29, 2003 0.7695 0.8486 0.7678 0.8225 250,647,616 +0.05(+6.84%)
May 28, 2003 0.7695 0.7780 0.7508 0.7698 135,128,048 -0.00(-0.26%)
May 27, 2003 0.7015 0.7746 0.6879 0.7718 183,116,960 +0.06(+8.86%)
May 23, 2003 0.7134 0.7270 0.7059 0.7090 94,881,504 -0.00(-0.52%)
May 22, 2003 0.7114 0.7192 0.6947 0.7127 97,325,368 +0.00(+0.33%)
May 21, 2003 0.6866 0.7107 0.6828 0.7103 99,357,120 +0.02(+3.51%)
May 20, 2003 0.6825 0.6913 0.6794 0.6862 96,752,344 +0.01(+1.56%)
May 19, 2003 0.7127 0.7195 0.6730 0.6757 133,445,592 -0.05(-6.44%)
May 16, 2003 0.7066 0.7348 0.7056 0.7222 111,652,312 +0.01(+0.95%)
May 15, 2003 0.7019 0.7168 0.6981 0.7154 121,052,288 +0.02(+3.44%)
May 14, 2003 0.6947 0.7032 0.6828 0.6917 105,593,680 -0.00(-0.10%)
May 13, 2003 0.6801 0.7032 0.6777 0.6923 199,745,168 -0.01(-1.88%)
May 12, 2003 0.7277 0.7440 0.6998 0.7056 329,216,224 -0.02(-2.81%)
May 09, 2003 0.6397 0.7314 0.6217 0.7260 1,007,267,392 +0.18(+33.06%)
May 08, 2003 0.5385 0.5673 0.5317 0.5456 231,588,640 +0.00(+0.06%)
May 07, 2003 0.5459 0.5588 0.5357 0.5452 98,243,776 -0.01(-1.59%)
May 06, 2003 0.5507 0.5683 0.5412 0.5541 125,100,096 +0.00(+0.12%)
May 05, 2003 0.5452 0.5789 0.5357 0.5534 172,224,240 +0.01(+2.45%)
May 02, 2003 0.4963 0.5435 0.4936 0.5402 184,870,048 +0.05(+10.26%)
May 01, 2003 0.4834 0.4946 0.4807 0.4899 80,192,168 +0.01(+1.05%)
Apr 30, 2003 0.4861 0.4994 0.4841 0.4848 51,141,868 -0.00(-0.83%)
Apr 29, 2003 0.4851 0.4956 0.4814 0.4889 73,474,160 +0.01(+3.08%)
Apr 28, 2003 0.4658 0.4827 0.4603 0.4742 73,850,944 +0.01(+3.03%)
Apr 25, 2003 0.4753 0.4834 0.4559 0.4603 96,684,312 -0.02(-3.70%)
Apr 24, 2003 0.4929 0.4929 0.4715 0.4780 72,337,272 -0.01(-2.97%)
Apr 23, 2003 0.4810 0.4956 0.4773 0.4926 66,383,300 +0.01(+2.26%)
Apr 22, 2003 0.4732 0.4821 0.4654 0.4817 86,330,608 +0.01(+1.29%)
Apr 21, 2003 0.4644 0.4770 0.4600 0.4756 65,102,496 +0.01(+2.56%)
Apr 17, 2003 0.4590 0.4651 0.4494 0.4637 57,156,020 +0.01(+1.79%)
Apr 16, 2003 0.4661 0.4671 0.4518 0.4556 73,548,736 +0.00(+0.00%)
Apr 15, 2003 0.4549 0.4613 0.4437 0.4556 53,915,416 -0.00(-0.52%)
Apr 14, 2003 0.4433 0.4593 0.4420 0.4579 48,814,444 +0.01(+1.74%)
Apr 11, 2003 0.4603 0.4641 0.4457 0.4501 40,938,616 -0.01(-1.12%)
Apr 10, 2003 0.4590 0.4596 0.4508 0.4552 39,725,840 +0.00(+0.53%)
Apr 09, 2003 0.4569 0.4692 0.4525 0.4528 75,751,872 -0.00(-0.52%)
Apr 08, 2003 0.4637 0.4661 0.4522 0.4552 51,988,324 -0.00(-0.96%)
Apr 07, 2003 0.4858 0.4892 0.4552 0.4596 73,187,648 +0.00(+1.05%)
Apr 04, 2003 0.4746 0.4753 0.4528 0.4549 56,042,676 -0.02(-3.89%)
Apr 03, 2003 0.4756 0.4756 0.4634 0.4733 76,621,880 +0.01(+1.32%)
Apr 02, 2003 0.4658 0.4749 0.4596 0.4671 84,194,184 +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.