Skip to main content

NVIDIA Corp (NQ: NVDA )

115.03 -0.56 (-0.48%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 0.0979 0.0984 0.0955 0.0967 2,147,805,184 +0.01(+8.10%)
May 29, 2003 0.0837 0.0923 0.0835 0.0895 2,304,475,392 +0.01(+6.84%)
May 28, 2003 0.0837 0.0846 0.0817 0.0837 1,242,378,624 -0.00(-0.26%)
May 27, 2003 0.0763 0.0842 0.0748 0.0839 1,683,592,832 +0.01(+8.86%)
May 23, 2003 0.0776 0.0791 0.0768 0.0771 872,348,544 -0.00(-0.52%)
May 22, 2003 0.0774 0.0782 0.0756 0.0775 894,817,600 +0.00(+0.33%)
May 21, 2003 0.0747 0.0773 0.0743 0.0773 913,497,728 +0.00(+3.51%)
May 20, 2003 0.0742 0.0752 0.0739 0.0746 889,549,184 +0.00(+1.56%)
May 19, 2003 0.0775 0.0783 0.0732 0.0735 1,226,910,080 -0.01(-6.44%)
May 16, 2003 0.0769 0.0799 0.0767 0.0786 1,026,540,800 +0.00(+0.95%)
May 15, 2003 0.0763 0.0780 0.0759 0.0778 1,112,964,864 +0.00(+3.44%)
May 14, 2003 0.0756 0.0765 0.0743 0.0752 970,837,184 -0.00(-0.10%)
May 13, 2003 0.0740 0.0765 0.0737 0.0753 1,836,473,856 -0.00(-1.88%)
May 12, 2003 0.0791 0.0809 0.0761 0.0767 3,026,841,600 -0.00(-2.81%)
May 09, 2003 0.0696 0.0796 0.0676 0.0790 670,966,784 +0.02(+33.06%)
May 08, 2003 0.0586 0.0617 0.0578 0.0593 2,129,245,440 +0.00(+0.06%)
May 07, 2003 0.0594 0.0608 0.0583 0.0593 903,261,568 -0.00(-1.59%)
May 06, 2003 0.0599 0.0618 0.0589 0.0603 1,150,180,864 +0.00(+0.12%)
May 05, 2003 0.0593 0.0630 0.0583 0.0602 1,583,444,224 +0.00(+2.45%)
May 02, 2003 0.0540 0.0591 0.0537 0.0587 1,699,710,848 +0.01(+10.26%)
May 01, 2003 0.0526 0.0538 0.0523 0.0533 737,293,568 +0.00(+1.05%)
Apr 30, 2003 0.0529 0.0543 0.0527 0.0527 470,202,656 -0.00(-0.83%)
Apr 29, 2003 0.0528 0.0539 0.0524 0.0532 675,527,680 +0.00(+3.08%)
Apr 28, 2003 0.0507 0.0525 0.0501 0.0516 678,991,808 +0.00(+3.03%)
Apr 25, 2003 0.0517 0.0526 0.0496 0.0501 888,923,712 -0.00(-3.70%)
Apr 24, 2003 0.0536 0.0536 0.0513 0.0520 665,074,944 -0.00(-2.97%)
Apr 23, 2003 0.0523 0.0539 0.0519 0.0536 610,333,632 +0.00(+2.26%)
Apr 22, 2003 0.0515 0.0524 0.0506 0.0524 793,730,880 +0.00(+1.29%)
Apr 21, 2003 0.0505 0.0519 0.0500 0.0517 598,557,824 +0.00(+2.56%)
Apr 17, 2003 0.0499 0.0506 0.0489 0.0504 525,497,280 +0.00(+1.79%)
Apr 16, 2003 0.0507 0.0508 0.0491 0.0495 676,213,248 +0.00(+0.00%)
Apr 15, 2003 0.0495 0.0502 0.0483 0.0495 495,702,880 -0.00(-0.52%)
Apr 14, 2003 0.0482 0.0500 0.0481 0.0498 448,804,096 +0.00(+1.74%)
Apr 11, 2003 0.0501 0.0505 0.0485 0.0490 376,393,056 -0.00(-1.12%)
Apr 10, 2003 0.0499 0.0500 0.0490 0.0495 365,242,720 +0.00(+0.53%)
Apr 09, 2003 0.0497 0.0510 0.0492 0.0493 696,469,120 -0.00(-0.52%)
Apr 08, 2003 0.0504 0.0507 0.0492 0.0495 477,985,024 -0.00(-0.96%)
Apr 07, 2003 0.0528 0.0532 0.0495 0.0500 672,893,440 +0.00(+1.05%)
Apr 04, 2003 0.0516 0.0517 0.0493 0.0495 515,261,088 -0.00(-3.89%)
Apr 03, 2003 0.0517 0.0517 0.0504 0.0515 704,468,032 +0.00(+1.32%)
Apr 02, 2003 0.0507 0.0517 0.0500 0.0508 774,088,448 +0.00(+3.70%)
Apr 01, 2003 0.0486 0.0495 0.0475 0.0490 535,071,872 +0.00(+2.95%)
Mar 31, 2003 0.0481 0.0487 0.0474 0.0476 680,560,000 -0.00(-4.10%)
Mar 28, 2003 0.0517 0.0519 0.0488 0.0496 1,291,524,224 -0.00(-4.07%)
Mar 27, 2003 0.0525 0.0537 0.0516 0.0517 1,395,084,032 -0.00(-2.85%)
Mar 26, 2003 0.0529 0.0541 0.0525 0.0532 1,109,627,776 +0.00(+2.78%)
Mar 25, 2003 0.0505 0.0526 0.0503 0.0518 674,042,496 +0.00(+2.86%)
Mar 24, 2003 0.0502 0.0517 0.0499 0.0504 843,217,280 -0.00(-3.74%)
Mar 21, 2003 0.0542 0.0548 0.0500 0.0523 1,690,976,256 -0.00(-0.91%)
Mar 20, 2003 0.0523 0.0539 0.0510 0.0528 784,554,624 +0.00(+0.92%)
Mar 19, 2003 0.0522 0.0527 0.0505 0.0523 716,357,760 +0.00(+0.50%)
Mar 18, 2003 0.0523 0.0529 0.0510 0.0521 934,016,320 -0.00(-0.77%)
Mar 17, 2003 0.0488 0.0535 0.0487 0.0525 1,315,271,168 +0.00(+5.81%)
Mar 14, 2003 0.0512 0.0517 0.0492 0.0496 1,100,823,552 -0.00(-2.89%)
Mar 13, 2003 0.0478 0.0514 0.0476 0.0511 1,371,371,264 +0.00(+9.94%)
Mar 12, 2003 0.0456 0.0466 0.0452 0.0464 497,079,168 +0.00(+2.78%)
Mar 11, 2003 0.0452 0.0459 0.0447 0.0452 419,984,032 +0.00(+0.74%)
Mar 10, 2003 0.0457 0.0459 0.0448 0.0449 348,715,680 -0.00(-2.80%)
Mar 07, 2003 0.0447 0.0463 0.0443 0.0461 583,125,376 +0.00(+1.54%)
Mar 06, 2003 0.0459 0.0463 0.0453 0.0454 494,548,160 -0.00(-1.68%)
Mar 05, 2003 0.0450 0.0465 0.0449 0.0462 526,495,616 +0.00(+1.62%)
Mar 04, 2003 0.0460 0.0464 0.0450 0.0455 542,000,256 -0.00(-0.81%)
Mar 03, 2003 0.0472 0.0480 0.0453 0.0459 707,944,192 -0.00(-1.66%)
Feb 28, 2003 0.0450 0.0467 0.0437 0.0466 1,662,519,040 +0.00(+0.40%)
Feb 27, 2003 0.0459 0.0467 0.0452 0.0464 680,543,488 +0.00(+2.11%)
Feb 26, 2003 0.0472 0.0480 0.0454 0.0455 752,689,920 -0.00(-4.87%)
Feb 25, 2003 0.0466 0.0480 0.0458 0.0478 1,247,791,360 -0.00(-0.61%)
Feb 24, 2003 0.0471 0.0498 0.0469 0.0481 1,143,613,312 +0.00(+1.24%)
Feb 21, 2003 0.0474 0.0476 0.0458 0.0475 920,450,176 +0.00(+0.08%)
Feb 20, 2003 0.0477 0.0489 0.0473 0.0475 984,934,464 +0.00(+0.00%)
Feb 19, 2003 0.0467 0.0478 0.0462 0.0475 1,150,722,048 +0.00(+0.94%)
Feb 18, 2003 0.0462 0.0479 0.0456 0.0470 1,753,790,592 +0.00(+5.73%)
Feb 14, 2003 0.0415 0.0445 0.0405 0.0445 3,573,556,992 +0.01(+21.99%)
Feb 13, 2003 0.0367 0.0368 0.0357 0.0365 908,566,080 +0.00(+1.23%)
Feb 12, 2003 0.0358 0.0374 0.0355 0.0360 645,408,512 +0.00(+0.52%)
Feb 11, 2003 0.0368 0.0379 0.0357 0.0358 856,386,880 -0.00(-1.82%)
Feb 10, 2003 0.0360 0.0368 0.0345 0.0365 987,881,472 +0.00(+1.23%)
Feb 07, 2003 0.0385 0.0387 0.0360 0.0361 919,139,072 -0.00(-4.50%)
Feb 06, 2003 0.0401 0.0401 0.0371 0.0378 1,234,030,848 +0.00(+0.79%)
Feb 05, 2003 0.0379 0.0390 0.0373 0.0375 585,567,168 +0.00(+0.90%)
Feb 04, 2003 0.0386 0.0388 0.0366 0.0371 632,032,896 -0.00(-4.47%)
Feb 03, 2003 0.0384 0.0396 0.0381 0.0389 759,052,928 +0.00(+1.94%)
Jan 31, 2003 0.0364 0.0392 0.0361 0.0381 957,557,824 +0.00(+1.57%)
Jan 30, 2003 0.0391 0.0402 0.0371 0.0375 747,969,984 -0.00(-4.06%)
Jan 29, 2003 0.0373 0.0394 0.0373 0.0391 1,028,814,144 +0.00(+2.02%)
Jan 28, 2003 0.0365 0.0391 0.0353 0.0384 1,796,274,944 +0.00(+3.59%)
Jan 27, 2003 0.0368 0.0387 0.0361 0.0370 893,879,424 -0.00(-1.48%)
Jan 24, 2003 0.0395 0.0397 0.0369 0.0376 904,127,616 -0.00(-5.66%)
Jan 23, 2003 0.0398 0.0405 0.0388 0.0398 924,515,776 +0.00(+2.76%)
Jan 22, 2003 0.0386 0.0398 0.0385 0.0388 556,831,296 +0.00(+0.10%)
Jan 21, 2003 0.0405 0.0413 0.0386 0.0387 972,785,792 -0.00(-2.51%)
Jan 17, 2003 0.0402 0.0407 0.0392 0.0397 1,066,823,936 -0.00(-3.76%)
Jan 16, 2003 0.0457 0.0442 0.0407 0.0413 2,044,433,152 -0.00(-6.76%)
Jan 15, 2003 0.0457 0.0461 0.0443 0.0443 912,102,464 -0.00(-3.07%)
Jan 14, 2003 0.0455 0.0461 0.0443 0.0457 878,627,392 +0.00(+0.73%)
Jan 13, 2003 0.0474 0.0478 0.0451 0.0453 855,184,000 -0.00(-0.81%)
Jan 10, 2003 0.0443 0.0464 0.0437 0.0457 930,674,304 +0.00(+1.73%)
Jan 09, 2003 0.0455 0.0460 0.0445 0.0449 1,443,361,280 +0.00(+1.76%)
Jan 08, 2003 0.0478 0.0492 0.0438 0.0442 1,866,484,736 -0.00(-9.95%)
Jan 07, 2003 0.0501 0.0513 0.0485 0.0490 1,507,003,648 -0.00(-0.30%)
Jan 06, 2003 0.0466 0.0499 0.0466 0.0492 1,040,626,048 +0.00(+8.12%)
Jan 03, 2003 0.0456 0.0471 0.0447 0.0455 1,044,018,048 +0.00(+0.00%)
Jan 02, 2003 0.0443 0.0460 0.0429 0.0455 1,310,351,104 +0.00(+6.95%)
Dec 31, 2002 0.0422 0.0436 0.0413 0.0425 830,297,216 -0.00(-0.17%)
Dec 30, 2002 0.0443 0.0448 0.0416 0.0426 790,098,304 -0.00(-3.51%)
Dec 27, 2002 0.0471 0.0473 0.0437 0.0442 707,234,560 -0.00(-3.78%)
Dec 26, 2002 0.0480 0.0482 0.0455 0.0459 724,639,680 -0.00(-1.82%)
Dec 24, 2002 0.0480 0.0489 0.0465 0.0467 301,816,928 -0.00(-2.01%)
Dec 23, 2002 0.0482 0.0488 0.0450 0.0477 502,390,688 +0.00(+0.70%)
Dec 20, 2002 0.0482 0.0487 0.0450 0.0474 809,584,320 +0.00(+1.34%)
Dec 19, 2002 0.0469 0.0494 0.0463 0.0467 1,109,019,648 -0.00(-2.17%)
Dec 18, 2002 0.0501 0.0502 0.0477 0.0478 1,135,879,040 -0.00(-7.64%)
Dec 17, 2002 0.0527 0.0544 0.0513 0.0517 1,086,189,696 -0.00(-0.14%)
Dec 16, 2002 0.0506 0.0521 0.0494 0.0518 1,064,706,944 +0.00(+5.89%)
Dec 13, 2002 0.0500 0.0500 0.0486 0.0489 712,936,000 -0.00(-3.92%)
Dec 12, 2002 0.0537 0.0543 0.0508 0.0509 1,312,672,640 -0.00(-1.64%)
Dec 11, 2002 0.0517 0.0532 0.0500 0.0518 1,372,537,984 -0.00(-0.57%)
Dec 10, 2002 0.0493 0.0530 0.0487 0.0521 1,399,000,576 +0.00(+8.38%)
Dec 09, 2002 0.0505 0.0513 0.0476 0.0480 977,621,248 -0.00(-8.00%)
Dec 06, 2002 0.0503 0.0532 0.0491 0.0522 1,166,623,616 +0.00(+0.14%)
Dec 05, 2002 0.0550 0.0554 0.0509 0.0521 1,608,138,496 +0.00(+0.88%)
Dec 04, 2002 0.0545 0.0554 0.0515 0.0517 2,223,512,064 -0.01(-11.92%)
Dec 03, 2002 0.0616 0.0618 0.0586 0.0587 1,053,316,032 -0.00(-6.59%)
Dec 02, 2002 0.0667 0.0675 0.0625 0.0628 1,176,053,888 -0.00(-0.76%)
Nov 29, 2002 0.0648 0.0657 0.0628 0.0633 522,249,600 +0.00(+0.29%)
Nov 27, 2002 0.0610 0.0641 0.0603 0.0631 1,096,678,400 +0.00(+7.76%)
Nov 26, 2002 0.0605 0.0617 0.0584 0.0586 1,091,638,528 -0.00(-2.70%)
Nov 25, 2002 0.0608 0.0617 0.0584 0.0602 1,237,483,008 +0.00(+3.63%)
Nov 22, 2002 0.0560 0.0593 0.0554 0.0581 1,258,725,248 -0.00(-2.60%)
Nov 21, 2002 0.0572 0.0624 0.0571 0.0596 2,068,718,464 +0.00(+8.46%)
Nov 20, 2002 0.0539 0.0554 0.0532 0.0550 1,303,470,848 +0.00(+5.02%)
Nov 19, 2002 0.0513 0.0550 0.0508 0.0524 1,984,062,464 +0.00(+1.43%)
Nov 18, 2002 0.0538 0.0539 0.0515 0.0516 1,991,339,648 +0.00(+3.71%)
Nov 15, 2002 0.0492 0.0514 0.0482 0.0498 2,068,321,536 +0.00(+7.33%)
Nov 14, 2002 0.0464 0.0473 0.0450 0.0464 1,145,982,848 +0.00(+6.55%)
Nov 13, 2002 0.0412 0.0447 0.0403 0.0435 1,816,987,904 +0.00(+3.23%)
Nov 12, 2002 0.0396 0.0436 0.0393 0.0422 1,390,472,448 +0.00(+8.87%)
Nov 11, 2002 0.0400 0.0406 0.0378 0.0387 1,386,875,904 -0.00(-7.75%)
Nov 08, 2002 0.0454 0.0482 0.0407 0.0420 3,916,378,880 -0.01(-21.92%)
Nov 07, 2002 0.0582 0.0582 0.0534 0.0538 1,686,154,880 -0.01(-10.07%)
Nov 06, 2002 0.0574 0.0599 0.0551 0.0598 1,665,429,888 +0.00(+7.72%)
Nov 05, 2002 0.0576 0.0586 0.0530 0.0555 2,044,757,888 -0.00(-3.96%)
Nov 04, 2002 0.0556 0.0610 0.0551 0.0578 2,701,328,640 +0.01(+10.92%)
Nov 01, 2002 0.0433 0.0527 0.0432 0.0521 2,140,059,008 +0.01(+18.49%)
Oct 31, 2002 0.0418 0.0443 0.0417 0.0440 1,260,300,928 +0.00(+5.87%)
Oct 30, 2002 0.0407 0.0429 0.0405 0.0415 1,141,448,192 +0.00(+5.34%)
Oct 29, 2002 0.0413 0.0416 0.0374 0.0394 775,976,896 -0.00(-4.38%)
Oct 28, 2002 0.0429 0.0432 0.0410 0.0412 1,074,281,600 +0.00(+0.53%)
Oct 25, 2002 0.0388 0.0412 0.0383 0.0410 747,144,832 +0.00(+6.12%)
Oct 24, 2002 0.0415 0.0420 0.0381 0.0386 1,060,408,448 -0.00(-5.08%)
Oct 23, 2002 0.0397 0.0413 0.0392 0.0407 928,898,304 +0.00(+4.47%)
Oct 22, 2002 0.0361 0.0414 0.0361 0.0390 1,274,422,272 +0.00(+2.92%)
Oct 21, 2002 0.0343 0.0391 0.0335 0.0379 933,043,904 +0.00(+9.15%)
Oct 18, 2002 0.0342 0.0350 0.0329 0.0347 500,682,656 +0.00(+0.87%)
Oct 17, 2002 0.0347 0.0360 0.0339 0.0344 586,264,832 +0.00(+7.63%)
Oct 16, 2002 0.0325 0.0328 0.0314 0.0320 579,249,024 -0.00(-8.37%)
Oct 15, 2002 0.0351 0.0364 0.0344 0.0349 850,159,168 +0.00(+10.41%)
Oct 14, 2002 0.0316 0.0326 0.0309 0.0316 611,416,192 -0.00(-2.95%)
Oct 11, 2002 0.0297 0.0331 0.0296 0.0326 999,140,032 +0.00(+13.66%)
Oct 10, 2002 0.0270 0.0295 0.0270 0.0286 542,300,928 +0.00(+5.17%)
Oct 09, 2002 0.0273 0.0291 0.0268 0.0272 574,164,224 -0.00(-1.86%)
Oct 08, 2002 0.0296 0.0296 0.0266 0.0277 715,393,792 -0.00(-2.97%)
Oct 07, 2002 0.0297 0.0303 0.0284 0.0286 494,151,232 -0.00(-4.91%)
Oct 04, 2002 0.0316 0.0326 0.0296 0.0301 532,305,344 -0.00(-5.02%)
Oct 03, 2002 0.0329 0.0334 0.0316 0.0317 593,072,896 -0.00(-4.88%)
Oct 02, 2002 0.0336 0.0353 0.0333 0.0333 751,354,752 -0.00(-0.11%)
Oct 01, 2002 0.0319 0.0336 0.0307 0.0333 888,959,808 +0.00(+5.37%)
Sep 30, 2002 0.0315 0.0330 0.0309 0.0316 586,535,680 +0.00(+0.00%)
Sep 27, 2002 0.0327 0.0336 0.0316 0.0316 652,469,184 -0.00(-3.49%)
Sep 26, 2002 0.0353 0.0357 0.0323 0.0328 743,103,296 -0.00(-5.34%)
Sep 25, 2002 0.0347 0.0353 0.0334 0.0346 900,338,688 +0.00(+5.52%)
Sep 24, 2002 0.0322 0.0344 0.0316 0.0328 613,870,016 +0.00(+0.79%)
Sep 23, 2002 0.0335 0.0338 0.0323 0.0326 524,503,232 -0.00(-4.34%)
Sep 20, 2002 0.0341 0.0348 0.0333 0.0340 688,650,624 +0.00(+0.55%)
Sep 19, 2002 0.0343 0.0355 0.0337 0.0338 618,236,352 -0.00(-3.38%)
Sep 18, 2002 0.0355 0.0362 0.0340 0.0350 812,981,248 -0.00(-2.77%)
Sep 17, 2002 0.0382 0.0391 0.0358 0.0360 886,457,856 -0.00(-1.52%)
Sep 16, 2002 0.0385 0.0386 0.0357 0.0366 926,572,608 -0.00(-6.34%)
Sep 13, 2002 0.0393 0.0412 0.0388 0.0391 797,303,296 -0.00(-1.58%)
Sep 12, 2002 0.0400 0.0422 0.0392 0.0397 1,300,547,968 -0.00(-3.16%)
Sep 11, 2002 0.0403 0.0440 0.0403 0.0410 1,661,610,112 +0.00(+4.92%)
Sep 10, 2002 0.0340 0.0408 0.0340 0.0391 2,325,970,176 +0.00(+14.27%)
Sep 09, 2002 0.0340 0.0352 0.0329 0.0342 577,160,256 -0.00(-0.11%)
Sep 06, 2002 0.0349 0.0352 0.0337 0.0342 745,629,376 +0.00(+2.21%)
Sep 05, 2002 0.0345 0.0346 0.0333 0.0335 716,700,928 -0.00(-3.82%)
Sep 04, 2002 0.0351 0.0361 0.0333 0.0348 932,598,848 -0.00(-0.63%)
Sep 03, 2002 0.0355 0.0364 0.0344 0.0350 850,264,384 -0.00(-6.19%)
Aug 30, 2002 0.0379 0.0395 0.0366 0.0373 1,069,650,624 -0.00(-2.64%)
Aug 29, 2002 0.0374 0.0401 0.0371 0.0384 818,005,056 +0.00(+1.37%)
Aug 28, 2002 0.0401 0.0402 0.0377 0.0378 704,083,072 -0.00(-6.23%)
Aug 27, 2002 0.0435 0.0437 0.0401 0.0403 688,446,144 -0.00(-5.70%)
Aug 26, 2002 0.0433 0.0436 0.0408 0.0428 701,749,568 +0.00(+0.78%)
Aug 23, 2002 0.0442 0.0445 0.0422 0.0425 923,161,408 -0.00(-6.59%)
Aug 22, 2002 0.0456 0.0475 0.0452 0.0454 1,365,771,264 -0.00(-3.38%)
Aug 21, 2002 0.0467 0.0476 0.0445 0.0470 1,200,194,944 +0.00(+5.29%)
Aug 20, 2002 0.0471 0.0480 0.0441 0.0447 1,436,986,240 +0.01(+13.10%)
Aug 16, 2002 0.0360 0.0408 0.0349 0.0395 1,664,527,744 +0.00(+3.89%)
Aug 15, 2002 0.0369 0.0388 0.0365 0.0380 1,105,495,296 +0.00(+7.30%)
Aug 14, 2002 0.0339 0.0358 0.0336 0.0354 627,281,664 +0.00(+6.44%)
Aug 13, 2002 0.0342 0.0359 0.0333 0.0333 656,918,976 -0.00(-2.07%)
Aug 12, 2002 0.0336 0.0353 0.0327 0.0340 595,791,296 +0.00(+3.98%)
Aug 07, 2002 0.0349 0.0352 0.0314 0.0327 897,451,840 -0.00(-2.23%)
Aug 06, 2002 0.0333 0.0347 0.0327 0.0334 1,171,000,576 +0.00(+5.23%)
Aug 05, 2002 0.0340 0.0341 0.0314 0.0318 1,336,512,896 -0.00(-8.02%)
Aug 02, 2002 0.0382 0.0384 0.0336 0.0345 1,805,584,896 -0.00(-6.59%)
Aug 01, 2002 0.0412 0.0412 0.0369 0.0370 1,733,089,664 -0.00(-9.58%)
Jul 31, 2002 0.0437 0.0446 0.0404 0.0409 563,151,872 -0.01(-24.74%)
Jul 26, 2002 0.0573 0.0586 0.0528 0.0544 1,226,325,504 -0.00(-2.39%)
Jul 25, 2002 0.0604 0.0606 0.0536 0.0557 1,800,557,056 -0.01(-11.46%)
Jul 24, 2002 0.0583 0.0638 0.0583 0.0629 1,181,695,232 +0.00(+6.38%)
Jul 23, 2002 0.0643 0.0647 0.0569 0.0591 2,556,109,824 -0.00(-7.46%)
Jul 22, 2002 0.0667 0.0686 0.0612 0.0639 1,296,650,752 -0.00(-4.63%)
Jul 19, 2002 0.0680 0.0707 0.0665 0.0670 847,618,112 -0.01(-6.98%)
Jul 17, 2002 0.0770 0.0785 0.0689 0.0720 1,922,092,160 -0.00(-2.11%)
Jul 12, 2002 0.0776 0.0779 0.0721 0.0736 1,346,893,440 -0.00(-0.10%)
Jul 11, 2002 0.0665 0.0739 0.0659 0.0736 1,140,991,104 +0.01(+10.17%)
Jul 10, 2002 0.0704 0.0709 0.0664 0.0668 928,725,696 -0.00(-2.74%)
Jul 09, 2002 0.0723 0.0734 0.0697 0.0687 1,075,676,800 -0.00(-4.91%)
Jul 08, 2002 0.0702 0.0748 0.0693 0.0723 1,590,613,120 +0.00(+3.00%)
Jul 05, 2002 0.0691 0.0702 0.0671 0.0702 741,359,168 +0.01(+8.83%)
Jul 04, 2002 0.0590 0.0646 0.0589 0.0645 1,077,216,512 +0.00(+0.00%)
Jul 03, 2002 0.0590 0.0646 0.0589 0.0645 1,075,267,840 +0.01(+8.66%)
Jul 02, 2002 0.0626 0.0628 0.0577 0.0593 1,371,323,136 -0.00(-6.30%)
Jul 01, 2002 0.0632 0.0650 0.0620 0.0633 1,165,805,696 -0.00(-0.23%)
Jun 28, 2002 0.0621 0.0661 0.0607 0.0635 1,982,342,400 +0.00(+0.59%)
Jun 27, 2002 0.0769 0.0775 0.0621 0.0631 3,187,168,256 -0.01(-14.90%)
Jun 26, 2002 0.0694 0.0768 0.0674 0.0742 2,072,230,784 -0.00(-5.20%)
Jun 25, 2002 0.0868 0.0868 0.0777 0.0782 1,173,118,976 -0.01(-6.58%)
Jun 21, 2002 0.0869 0.0902 0.0820 0.0837 1,485,328,512 -0.00(-4.10%)
Jun 20, 2002 0.0883 0.0907 0.0862 0.0873 1,426,389,248 -0.00(-0.92%)
Jun 19, 2002 0.0994 0.0994 0.0873 0.0881 2,600,530,688 -0.02(-15.66%)
Jun 18, 2002 0.1038 0.1075 0.1025 0.1045 1,010,398,656 -0.00(-0.53%)
Jun 17, 2002 0.1065 0.1078 0.1032 0.1050 1,056,587,776 +0.00(+0.89%)
Jun 14, 2002 0.0984 0.1049 0.0951 0.1041 1,118,064,896 +0.00(+0.82%)
Jun 12, 2002 0.1103 0.1123 0.0985 0.1033 2,270,639,360 -0.01(-8.65%)
Jun 11, 2002 0.1203 0.1208 0.1127 0.1131 860,031,488 -0.01(-4.47%)
Jun 10, 2002 0.1209 0.1243 0.1181 0.1183 750,476,672 -0.00(-0.84%)
Jun 07, 2002 0.1107 0.1208 0.1107 0.1193 1,370,192,512 -0.00(-0.95%)
Jun 06, 2002 0.1192 0.1221 0.1192 0.1205 733,456,512 +0.00(+0.03%)
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.