Skip to main content

NVIDIA Corp (NQ: NVDA )

902.64 +0.14 (+0.02%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 1.794 1.826 1.718 1.733 172,772,384 -0.07(-4.03%)
Feb 27, 2002 1.911 1.919 1.801 1.806 187,695,968 -0.06(-3.36%)
Feb 26, 2002 1.869 1.901 1.819 1.869 207,357,744 +0.04(+2.17%)
Feb 25, 2002 1.704 1.842 1.703 1.829 174,267,616 +0.13(+7.83%)
Feb 22, 2002 1.748 1.768 1.673 1.696 281,142,336 -0.09(-4.91%)
Feb 21, 2002 1.888 1.889 1.781 1.784 162,636,704 -0.13(-6.83%)
Feb 20, 2002 1.787 1.935 1.784 1.914 200,305,408 +0.10(+5.23%)
Feb 19, 2002 1.865 1.885 1.804 1.819 214,873,168 -0.13(-6.63%)
Feb 18, 2002 2.015 2.027 1.928 1.948 434,807,616 +0.00(+0.00%)
Feb 15, 2002 2.015 2.027 1.928 1.948 432,463,392 -0.16(-7.74%)
Feb 14, 2002 2.104 2.156 2.077 2.112 121,485,656 +0.03(+1.24%)
Feb 13, 2002 2.140 2.176 2.066 2.086 134,034,912 -0.03(-1.29%)
Feb 12, 2002 2.038 2.152 2.015 2.113 132,380,080 +0.04(+2.12%)
Feb 11, 2002 1.958 2.072 1.951 2.069 135,912,128 +0.11(+5.53%)
Feb 08, 2002 2.052 2.064 1.884 1.961 203,917,248 -0.08(-3.82%)
Feb 07, 2002 2.110 2.125 2.029 2.039 104,971,336 -0.07(-3.24%)
Feb 06, 2002 2.110 2.143 2.069 2.107 134,974,176 +0.05(+2.50%)
Feb 05, 2002 2.062 2.080 1.975 2.056 160,715,008 -0.02(-0.98%)
Feb 04, 2002 2.174 2.227 2.073 2.076 119,710,472 -0.10(-4.71%)
Feb 01, 2002 2.230 2.254 2.166 2.179 74,990,744 -0.05(-2.45%)
Jan 31, 2002 2.252 2.269 2.159 2.233 105,938,072 +0.01(+0.46%)
Jan 30, 2002 2.208 2.225 2.156 2.223 132,782,992 +0.03(+1.21%)
Jan 29, 2002 2.315 2.322 2.161 2.197 150,608,096 -0.11(-4.90%)
Jan 28, 2002 2.268 2.310 2.245 2.310 100,554,960 +0.09(+3.85%)
Jan 25, 2002 2.198 2.280 2.171 2.224 89,031,312 -0.01(-0.26%)
Jan 24, 2002 2.174 2.253 2.128 2.230 123,390,344 +0.08(+3.58%)
Jan 23, 2002 2.132 2.168 2.090 2.153 96,820,144 +0.04(+1.88%)
Jan 22, 2002 2.188 2.194 2.089 2.113 118,181,224 -0.05(-2.51%)
Jan 21, 2002 2.125 2.183 2.123 2.168 87,628,952 +0.00(+0.00%)
Jan 18, 2002 2.125 2.183 2.123 2.168 87,507,296 -0.04(-1.83%)
Jan 17, 2002 2.204 2.208 2.124 2.208 121,794,384 +0.07(+3.50%)
Jan 16, 2002 2.190 2.204 2.125 2.133 121,435,944 -0.09(-3.90%)
Jan 15, 2002 2.115 2.221 2.113 2.220 199,886,784 +0.19(+9.34%)
Jan 14, 2002 2.138 2.153 2.030 2.030 149,187,424 -0.11(-5.25%)
Jan 11, 2002 2.257 2.258 2.134 2.143 150,451,120 -0.10(-4.43%)
Jan 10, 2002 2.285 2.316 2.222 2.242 108,171,120 -0.03(-1.36%)
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.