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 (%)
Sep 30, 2002 0.2898 0.3034 0.2837 0.2908 63,791,816 +0.00(+0.00%)
Sep 27, 2002 0.3007 0.3085 0.2905 0.2908 70,962,768 -0.01(-3.50%)
Sep 26, 2002 0.3244 0.3278 0.2966 0.3013 80,820,160 -0.02(-5.34%)
Sep 25, 2002 0.3194 0.3244 0.3068 0.3183 97,921,136 +0.02(+5.52%)
Sep 24, 2002 0.2959 0.3160 0.2905 0.3017 66,764,704 +0.00(+0.79%)
Sep 23, 2002 0.3078 0.3109 0.2973 0.2993 57,045,144 -0.01(-4.34%)
Sep 20, 2002 0.3136 0.3200 0.3061 0.3129 74,897,872 +0.00(+0.55%)
Sep 19, 2002 0.3149 0.3261 0.3095 0.3112 67,239,584 -0.01(-3.38%)
Sep 18, 2002 0.3261 0.3326 0.3122 0.3221 88,420,112 -0.01(-2.77%)
Sep 17, 2002 0.3513 0.3598 0.3292 0.3312 96,411,456 -0.01(-1.52%)
Sep 16, 2002 0.3537 0.3550 0.3278 0.3363 100,774,344 -0.02(-6.34%)
Sep 13, 2002 0.3611 0.3785 0.3567 0.3591 86,714,968 -0.01(-1.58%)
Sep 12, 2002 0.3676 0.3876 0.3608 0.3649 141,448,032 -0.01(-3.16%)
Sep 11, 2002 0.3703 0.4043 0.3703 0.3768 180,717,264 +0.02(+4.92%)
Sep 10, 2002 0.3126 0.3754 0.3122 0.3591 252,973,280 +0.04(+14.27%)
Sep 09, 2002 0.3122 0.3241 0.3027 0.3143 62,772,140 -0.00(-0.11%)
Sep 06, 2002 0.3207 0.3236 0.3098 0.3146 81,094,896 +0.01(+2.21%)
Sep 05, 2002 0.3170 0.3183 0.3058 0.3078 77,948,624 -0.01(-3.82%)
Sep 04, 2002 0.3231 0.3316 0.3061 0.3200 101,429,760 -0.00(-0.63%)
Sep 03, 2002 0.3269 0.3346 0.3166 0.3221 92,475,040 -0.02(-6.19%)
Aug 30, 2002 0.3489 0.3635 0.3363 0.3433 116,335,552 -0.01(-2.64%)
Aug 29, 2002 0.3435 0.3683 0.3408 0.3526 88,966,496 +0.00(+1.37%)
Aug 28, 2002 0.3690 0.3696 0.3465 0.3479 76,576,312 -0.02(-6.23%)
Aug 27, 2002 0.4002 0.4022 0.3686 0.3710 74,875,632 -0.02(-5.70%)
Aug 26, 2002 0.3978 0.4005 0.3751 0.3934 76,322,520 +0.00(+0.78%)
Aug 23, 2002 0.4060 0.4087 0.3880 0.3904 100,403,336 -0.03(-6.59%)
Aug 22, 2002 0.4196 0.4366 0.4152 0.4179 148,541,728 -0.01(-3.38%)
Aug 21, 2002 0.4294 0.4379 0.4094 0.4325 130,533,600 +0.02(+5.29%)
Aug 20, 2002 0.4332 0.4417 0.4053 0.4107 156,287,104 +0.05(+13.10%)
Aug 16, 2002 0.3309 0.3754 0.3207 0.3632 181,034,592 +0.01(+3.89%)
Aug 15, 2002 0.3391 0.3564 0.3357 0.3496 120,234,032 +0.02(+7.30%)
Aug 14, 2002 0.3119 0.3295 0.3092 0.3258 68,223,368 +0.02(+6.44%)
Aug 13, 2002 0.3146 0.3299 0.3058 0.3061 71,446,728 -0.01(-2.07%)
Aug 12, 2002 0.3092 0.3244 0.3010 0.3126 64,798,460 +0.01(+3.98%)
Aug 07, 2002 0.3210 0.3241 0.2888 0.3006 97,607,160 -0.01(-2.23%)
Aug 06, 2002 0.3058 0.3190 0.3010 0.3075 127,358,408 +0.02(+5.23%)
Aug 05, 2002 0.3129 0.3136 0.2884 0.2922 145,359,584 -0.03(-8.02%)
Aug 02, 2002 0.3509 0.3533 0.3092 0.3177 196,376,016 -0.02(-6.59%)
Aug 01, 2002 0.3791 0.3791 0.3397 0.3401 188,491,408 -0.04(-9.58%)
Jul 31, 2002 0.4016 0.4097 0.3717 0.3761 528,370,656 -0.12(-24.75%)
Jul 26, 2002 0.5266 0.5388 0.4858 0.4997 133,375,568 -0.01(-2.39%)
Jul 25, 2002 0.5558 0.5575 0.4930 0.5120 195,829,184 -0.07(-11.46%)
Jul 24, 2002 0.5361 0.5871 0.5358 0.5782 128,521,568 +0.03(+6.38%)
Jul 23, 2002 0.5908 0.5945 0.5235 0.5436 278,003,328 -0.04(-7.46%)
Jul 22, 2002 0.6132 0.6305 0.5623 0.5874 141,024,176 -0.03(-4.63%)
Jul 19, 2002 0.6254 0.6503 0.6115 0.6159 92,187,232 -0.05(-6.98%)
Jul 17, 2002 0.7080 0.7220 0.6339 0.6621 209,047,376 -0.01(-2.11%)
Jul 12, 2002 0.7134 0.7162 0.6625 0.6764 146,488,576 -0.00(-0.10%)
Jul 11, 2002 0.6112 0.6796 0.6057 0.6771 124,094,568 +0.06(+10.17%)
Jul 10, 2002 0.6472 0.6523 0.6102 0.6146 101,008,520 -0.02(-2.74%)
Jul 09, 2002 0.6645 0.6747 0.6411 0.6319 116,990,968 -0.03(-4.91%)
Jul 08, 2002 0.6452 0.6876 0.6370 0.6645 172,995,616 +0.02(+3.00%)
Jul 05, 2002 0.6353 0.6455 0.6171 0.6452 80,630,464 +0.05(+8.83%)
Jul 04, 2002 0.5422 0.5939 0.5419 0.5928 117,158,424 +0.00(+0.00%)
Jul 03, 2002 0.5422 0.5939 0.5419 0.5928 116,946,488 +0.05(+8.66%)
Jul 02, 2002 0.5755 0.5775 0.5307 0.5456 149,145,568 -0.04(-6.30%)
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.