Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.2898 0.3034 0.2837 0.2908 63,789,576 +0.00(+0.00%)
Sep 27, 2002 0.3007 0.3085 0.2905 0.2908 70,960,272 -0.01(-3.49%)
Sep 26, 2002 0.3245 0.3279 0.2966 0.3014 80,817,320 -0.02(-5.34%)
Sep 25, 2002 0.3194 0.3245 0.3068 0.3183 97,917,696 +0.02(+5.52%)
Sep 24, 2002 0.2959 0.3160 0.2905 0.3017 66,762,364 +0.00(+0.79%)
Sep 23, 2002 0.3078 0.3109 0.2973 0.2993 57,043,144 -0.01(-4.34%)
Sep 20, 2002 0.3136 0.3200 0.3061 0.3129 74,895,248 +0.00(+0.55%)
Sep 19, 2002 0.3149 0.3262 0.3095 0.3112 67,237,232 -0.01(-3.38%)
Sep 18, 2002 0.3262 0.3326 0.3122 0.3221 88,417,008 -0.01(-2.77%)
Sep 17, 2002 0.3513 0.3598 0.3292 0.3313 96,408,072 -0.01(-1.52%)
Sep 16, 2002 0.3537 0.3550 0.3279 0.3363 100,770,808 -0.02(-6.34%)
Sep 13, 2002 0.3611 0.3785 0.3567 0.3591 86,711,928 -0.01(-1.58%)
Sep 12, 2002 0.3676 0.3876 0.3608 0.3649 141,443,072 -0.01(-3.16%)
Sep 11, 2002 0.3703 0.4043 0.3703 0.3768 180,710,928 +0.02(+4.92%)
Sep 10, 2002 0.3126 0.3754 0.3122 0.3591 252,964,400 +0.04(+14.27%)
Sep 09, 2002 0.3122 0.3241 0.3027 0.3143 62,769,940 -0.00(-0.11%)
Sep 06, 2002 0.3207 0.3236 0.3098 0.3146 81,092,048 +0.01(+2.21%)
Sep 05, 2002 0.3170 0.3183 0.3058 0.3078 77,945,896 -0.01(-3.82%)
Sep 04, 2002 0.3231 0.3316 0.3061 0.3200 101,426,200 -0.00(-0.63%)
Sep 03, 2002 0.3269 0.3347 0.3166 0.3221 92,471,792 -0.02(-6.19%)
Aug 30, 2002 0.3489 0.3635 0.3363 0.3433 116,331,472 -0.01(-2.64%)
Aug 29, 2002 0.3435 0.3683 0.3408 0.3527 88,963,376 +0.00(+1.37%)
Aug 28, 2002 0.3690 0.3696 0.3465 0.3479 76,573,624 -0.02(-6.23%)
Aug 27, 2002 0.4002 0.4023 0.3686 0.3710 74,873,008 -0.02(-5.70%)
Aug 26, 2002 0.3978 0.4006 0.3751 0.3934 76,319,840 +0.00(+0.78%)
Aug 23, 2002 0.4060 0.4087 0.3880 0.3904 100,399,816 -0.03(-6.59%)
Aug 22, 2002 0.4196 0.4366 0.4152 0.4179 148,536,512 -0.01(-3.38%)
Aug 21, 2002 0.4294 0.4379 0.4094 0.4325 130,529,024 +0.02(+5.29%)
Aug 20, 2002 0.4332 0.4417 0.4053 0.4108 156,281,616 +0.05(+13.10%)
Aug 16, 2002 0.3309 0.3754 0.3207 0.3632 181,028,240 +0.01(+3.89%)
Aug 15, 2002 0.3391 0.3564 0.3357 0.3496 120,229,816 +0.02(+7.30%)
Aug 14, 2002 0.3119 0.3296 0.3092 0.3258 68,220,968 +0.02(+6.44%)
Aug 13, 2002 0.3146 0.3299 0.3058 0.3061 71,444,216 -0.01(-2.07%)
Aug 12, 2002 0.3092 0.3245 0.3010 0.3126 64,796,188 +0.01(+3.98%)
Aug 07, 2002 0.3211 0.3241 0.2888 0.3006 97,603,736 -0.01(-2.23%)
Aug 06, 2002 0.3058 0.3190 0.3010 0.3075 127,353,936 +0.02(+5.23%)
Aug 05, 2002 0.3129 0.3136 0.2884 0.2922 145,354,496 -0.03(-8.02%)
Aug 02, 2002 0.3510 0.3533 0.3092 0.3177 196,369,120 -0.02(-6.59%)
Aug 01, 2002 0.3792 0.3792 0.3397 0.3401 188,484,800 -0.04(-9.58%)
Jul 31, 2002 0.4016 0.4097 0.3717 0.3761 528,352,128 -0.12(-24.75%)
Jul 26, 2002 0.5266 0.5388 0.4858 0.4998 133,370,888 -0.01(-2.39%)
Jul 25, 2002 0.5558 0.5575 0.4930 0.5120 195,822,304 -0.07(-11.46%)
Jul 24, 2002 0.5361 0.5871 0.5358 0.5782 128,517,056 +0.03(+6.37%)
Jul 23, 2002 0.5908 0.5946 0.5235 0.5436 277,993,600 -0.04(-7.46%)
Jul 22, 2002 0.6132 0.6306 0.5623 0.5874 141,019,216 -0.03(-4.63%)
Jul 19, 2002 0.6255 0.6503 0.6115 0.6160 92,183,992 -0.05(-6.98%)
Jul 17, 2002 0.7080 0.7220 0.6340 0.6622 209,040,048 -0.01(-2.11%)
Jul 12, 2002 0.7135 0.7162 0.6625 0.6764 146,483,440 -0.00(-0.10%)
Jul 11, 2002 0.6112 0.6796 0.6058 0.6771 124,090,216 +0.06(+10.17%)
Jul 10, 2002 0.6472 0.6523 0.6102 0.6146 101,004,976 -0.02(-2.74%)
Jul 09, 2002 0.6645 0.6747 0.6411 0.6319 116,986,864 -0.03(-4.91%)
Jul 08, 2002 0.6452 0.6876 0.6370 0.6645 172,989,536 +0.02(+3.00%)
Jul 05, 2002 0.6353 0.6455 0.6171 0.6452 80,627,640 +0.05(+8.83%)
Jul 04, 2002 0.5422 0.5939 0.5419 0.5929 117,154,312 +0.00(+0.00%)
Jul 03, 2002 0.5422 0.5939 0.5419 0.5929 116,942,384 +0.05(+8.65%)
Jul 02, 2002 0.5755 0.5776 0.5307 0.5456 149,140,336 -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.