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 +74.32 (+6.98%)
Official Closing 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 (%)
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%)
Feb 03, 2003 0.3530 0.3642 0.3499 0.3574 82,554,848 +0.01(+1.94%)
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%)
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.