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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Jul 31, 2002 0.0437 0.0446 0.0404 0.0409 563,168,768 -0.01(-24.75%)
Jul 26, 2002 0.0573 0.0586 0.0528 0.0544 1,226,329,728 -0.00(-2.39%)
Jul 25, 2002 0.0604 0.0606 0.0536 0.0557 1,800,563,328 -0.01(-11.46%)
Jul 24, 2002 0.0583 0.0638 0.0583 0.0629 1,181,699,328 +0.00(+6.38%)
Jul 23, 2002 0.0643 0.0647 0.0569 0.0591 2,556,118,528 -0.00(-7.46%)
Jul 22, 2002 0.0667 0.0686 0.0612 0.0639 1,296,655,232 -0.00(-4.63%)
Jul 19, 2002 0.0680 0.0707 0.0665 0.0670 847,621,056 -0.01(-6.98%)
Jul 17, 2002 0.0770 0.0785 0.0689 0.0720 1,922,098,816 -0.00(-2.11%)
Jul 12, 2002 0.0776 0.0779 0.0721 0.0736 1,346,898,176 -0.00(-0.10%)
Jul 11, 2002 0.0665 0.0739 0.0659 0.0736 1,140,995,072 +0.01(+10.17%)
Jul 10, 2002 0.0704 0.0709 0.0664 0.0668 928,728,960 -0.00(-2.74%)
Jul 09, 2002 0.0723 0.0734 0.0697 0.0687 1,075,680,512 -0.00(-4.91%)
Jul 08, 2002 0.0702 0.0748 0.0693 0.0723 1,590,618,624 +0.00(+3.00%)
Jul 05, 2002 0.0691 0.0702 0.0671 0.0702 741,361,728 +0.01(+8.83%)
Jul 04, 2002 0.0590 0.0646 0.0589 0.0645 1,077,220,224 +0.00(+0.00%)
Jul 03, 2002 0.0590 0.0646 0.0589 0.0645 1,075,271,552 +0.01(+8.66%)
Jul 02, 2002 0.0626 0.0628 0.0577 0.0593 1,371,328,000 -0.00(-6.30%)
Jul 01, 2002 0.0632 0.0650 0.0620 0.0633 1,165,809,792 -0.00(-0.23%)
Jun 28, 2002 0.0621 0.0661 0.0607 0.0635 1,982,349,312 +0.00(+0.59%)
Jun 27, 2002 0.0769 0.0775 0.0621 0.0631 3,187,179,520 -0.01(-14.90%)
Jun 26, 2002 0.0694 0.0768 0.0674 0.0742 2,072,237,952 -0.00(-5.20%)
Jun 25, 2002 0.0868 0.0868 0.0777 0.0782 1,173,123,072 -0.01(-6.58%)
Jun 21, 2002 0.0869 0.0902 0.0820 0.0837 1,485,333,632 -0.00(-4.10%)
Jun 20, 2002 0.0883 0.0907 0.0862 0.0873 1,426,394,240 -0.00(-0.92%)
Jun 19, 2002 0.0994 0.0994 0.0873 0.0881 2,600,539,648 -0.02(-15.66%)
Jun 18, 2002 0.1038 0.1075 0.1025 0.1045 1,010,402,176 -0.00(-0.53%)
Jun 17, 2002 0.1065 0.1078 0.1032 0.1050 1,056,591,424 +0.00(+0.89%)
Jun 14, 2002 0.0984 0.1049 0.0951 0.1041 1,118,068,864 +0.00(+0.82%)
Jun 12, 2002 0.1103 0.1123 0.0985 0.1033 2,270,647,296 -0.01(-8.65%)
Jun 11, 2002 0.1203 0.1208 0.1127 0.1131 860,034,432 -0.01(-4.47%)
Jun 10, 2002 0.1209 0.1243 0.1181 0.1183 750,479,296 -0.00(-0.84%)
Jun 07, 2002 0.1107 0.1208 0.1107 0.1193 1,370,197,248 -0.00(-0.95%)
Jun 06, 2002 0.1192 0.1221 0.1192 0.1205 733,459,008 +0.00(+0.03%)
Jun 05, 2002 0.1225 0.1225 0.1162 0.1205 1,113,678,464 -0.00(-2.57%)
May 31, 2002 0.1278 0.1284 0.1234 0.1236 673,449,088 -0.00(-0.54%)
May 28, 2002 0.1306 0.1307 0.1217 0.1243 1,369,150,848 -0.01(-3.97%)
May 27, 2002 0.1295 0.1302 0.1264 0.1294 739,689,792 +0.00(+0.00%)
May 24, 2002 0.1295 0.1302 0.1264 0.1294 736,490,176 -0.00(-1.96%)
May 23, 2002 0.1410 0.1413 0.1278 0.1320 2,561,507,328 -0.01(-6.10%)
May 22, 2002 0.1362 0.1414 0.1360 0.1406 1,470,418,304 +0.01(+4.05%)
May 21, 2002 0.1482 0.1502 0.1350 0.1351 1,374,912,384 -0.01(-7.63%)
May 20, 2002 0.1435 0.1472 0.1428 0.1463 954,602,176 +0.00(+1.07%)
May 17, 2002 0.1441 0.1451 0.1405 0.1447 933,624,512 +0.00(+3.16%)
May 16, 2002 0.1401 0.1432 0.1373 0.1403 984,444,736 +0.00(+0.18%)
May 15, 2002 0.1352 0.1426 0.1333 0.1400 1,497,097,472 +0.00(+1.94%)
May 14, 2002 0.1329 0.1387 0.1306 0.1374 1,528,166,912 +0.01(+9.97%)
May 13, 2002 0.1190 0.1253 0.1180 0.1249 799,134,400 +0.01(+6.05%)
May 10, 2002 0.1300 0.1304 0.1164 0.1178 1,323,743,360 -0.01(-7.49%)
May 09, 2002 0.1326 0.1354 0.1271 0.1273 1,232,230,912 -0.01(-4.28%)
May 08, 2002 0.1274 0.1351 0.1234 0.1330 1,688,578,432 +0.01(+11.49%)
May 07, 2002 0.1190 0.1215 0.1135 0.1193 1,413,632,000 +0.00(+2.51%)
May 06, 2002 0.1179 0.1234 0.1154 0.1164 1,103,971,456 -0.00(-3.82%)
May 03, 2002 0.1258 0.1268 0.1204 0.1210 852,925,632 -0.00(-3.70%)
May 02, 2002 0.1316 0.1348 0.1256 0.1257 1,126,825,600 -0.01(-4.04%)
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.