The closing price for NVIDIA (NVDA) in May 2003 was $0.20, on May 30, 2003. It was up 83.8% for the month. The latest price is $138.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2003 | $0.20 | $0.20 | $0.20 | $0.20 | 2,142,339,756 |
May 29 2003 | $0.17 | $0.19 | $0.17 | $0.19 | 2,297,882,120 |
May 28 2003 | $0.17 | $0.18 | $0.17 | $0.17 | 1,237,801,797 |
May 27 2003 | $0.16 | $0.17 | $0.15 | $0.17 | 1,677,573,862 |
May 23 2003 | $0.16 | $0.16 | $0.16 | $0.16 | 870,271,736 |
May 22 2003 | $0.16 | $0.16 | $0.16 | $0.16 | 891,580,485 |
May 21 2003 | $0.15 | $0.16 | $0.15 | $0.16 | 909,286,717 |
May 20 2003 | $0.15 | $0.16 | $0.15 | $0.15 | 886,142,088 |
May 19 2003 | $0.16 | $0.16 | $0.15 | $0.15 | 1,224,001,803 |
May 16 2003 | $0.16 | $0.17 | $0.16 | $0.16 | 1,021,148,622 |
May 15 2003 | $0.16 | $0.16 | $0.16 | $0.16 | 1,108,929,299 |
May 14 2003 | $0.16 | $0.16 | $0.15 | $0.16 | 968,097,008 |
May 13 2003 | $0.15 | $0.16 | $0.15 | $0.16 | 1,829,108,828 |
May 12 2003 | $0.16 | $0.17 | $0.16 | $0.16 | 3,018,502,408 |
May 09 2003 | $0.14 | $0.16 | $0.14 | $0.16 | 9,260,121,766 |
May 08 2003 | $0.12 | $0.13 | $0.12 | $0.12 | 1,994,357,988 |
May 07 2003 | $0.12 | $0.13 | $0.12 | $0.12 | 900,150,401 |
May 06 2003 | $0.12 | $0.13 | $0.12 | $0.12 | 1,146,408,281 |
May 05 2003 | $0.12 | $0.13 | $0.12 | $0.12 | 1,579,422,310 |
May 02 2003 | $0.11 | $0.12 | $0.11 | $0.12 | 1,694,759,174 |
May 01 2003 | $0.11 | $0.11 | $0.11 | $0.11 | 735,527,041 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
