Skip to main content

NVIDIA Corp (NQ: NVDA )

904.61 +2.11 (+0.23%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.6557 0.6652 0.6418 0.6486 97,856,824 +0.01(+1.22%)
Jul 30, 2003 0.6455 0.6530 0.6367 0.6408 86,083,712 -0.01(-1.10%)
Jul 29, 2003 0.6306 0.6849 0.6238 0.6479 304,792,864 -0.05(-6.57%)
Jul 28, 2003 0.7213 0.7230 0.6904 0.6934 78,215,344 -0.02(-3.09%)
Jul 25, 2003 0.7057 0.7196 0.6795 0.7155 109,250,584 +0.01(+1.59%)
Jul 24, 2003 0.7461 0.7515 0.6982 0.7043 121,884,448 -0.03(-3.89%)
Jul 23, 2003 0.7227 0.7373 0.7009 0.7329 66,077,264 +0.01(+1.32%)
Jul 22, 2003 0.7315 0.7369 0.7193 0.7233 63,563,052 +0.01(+1.67%)
Jul 21, 2003 0.7264 0.7288 0.6945 0.7115 107,568,336 -0.01(-1.51%)
Jul 18, 2003 0.7329 0.7352 0.6955 0.7223 139,752,112 -0.03(-3.36%)
Jul 17, 2003 0.7631 0.7729 0.7373 0.7475 93,025,928 -0.04(-5.01%)
Jul 16, 2003 0.8117 0.8154 0.7678 0.7869 96,050,312 -0.01(-1.24%)
Jul 15, 2003 0.8358 0.8395 0.7889 0.7967 125,043,568 -0.03(-3.26%)
Jul 14, 2003 0.8511 0.8563 0.8195 0.8236 76,047,784 -0.01(-0.78%)
Jul 11, 2003 0.8355 0.8406 0.8229 0.8300 53,960,112 +0.00(+0.54%)
Jul 10, 2003 0.8341 0.8450 0.8110 0.8256 70,479,104 -0.04(-4.10%)
Jul 09, 2003 0.8412 0.8749 0.8397 0.8609 82,380,416 +0.02(+2.30%)
Jul 08, 2003 0.8277 0.8528 0.8256 0.8416 65,865,348 -0.01(-1.12%)
Jul 07, 2003 0.8096 0.8555 0.8093 0.8511 91,876,088 +0.05(+6.55%)
Jul 03, 2003 0.7893 0.8195 0.7876 0.7988 45,883,756 -0.01(-1.14%)
Jul 02, 2003 0.8178 0.8283 0.7971 0.8079 92,498,752 -0.00(-0.29%)
Jul 01, 2003 0.7685 0.8113 0.7614 0.8103 106,525,768 +0.03(+4.10%)
Jun 30, 2003 0.7767 0.7920 0.7678 0.7784 60,041,580 +0.01(+1.46%)
Jun 27, 2003 0.7896 0.7967 0.7628 0.7672 77,259,104 -0.01(-1.70%)
Jun 26, 2003 0.7818 0.7910 0.7573 0.7804 104,702,240 +0.00(+0.13%)
Jun 25, 2003 0.7763 0.8079 0.7733 0.7794 115,788,592 +0.01(+0.66%)
Jun 24, 2003 0.7712 0.7882 0.7495 0.7743 110,463,216 -0.00(-0.22%)
Jun 23, 2003 0.8039 0.8079 0.7600 0.7760 80,262,560 -0.03(-3.55%)
Jun 20, 2003 0.8219 0.8222 0.7916 0.8045 103,282,928 -0.01(-1.05%)
Jun 19, 2003 0.8694 0.8740 0.8086 0.8130 130,032,752 -0.05(-6.08%)
Jun 18, 2003 0.8256 0.8823 0.8188 0.8657 122,437,784 +0.03(+3.83%)
Jun 17, 2003 0.8331 0.8392 0.8086 0.8338 109,045,208 +0.02(+2.38%)
Jun 16, 2003 0.8069 0.8246 0.7536 0.8144 207,794,176 +0.02(+2.13%)
Jun 13, 2003 0.8273 0.8511 0.7916 0.7974 199,176,256 -0.07(-7.78%)
Jun 12, 2003 0.8840 0.8936 0.8620 0.8647 114,116,808 -0.01(-1.51%)
Jun 11, 2003 0.8718 0.8857 0.8562 0.8779 102,933,656 +0.00(+0.08%)
Jun 10, 2003 0.8647 0.8779 0.8552 0.8773 61,473,976 +0.01(+1.45%)
Jun 09, 2003 0.8698 0.8922 0.8514 0.8647 78,504,440 -0.01(-1.20%)
Jun 06, 2003 0.9381 0.9428 0.8684 0.8752 150,854,160 -0.03(-3.05%)
Jun 05, 2003 0.8660 0.9058 0.8545 0.9027 131,848,424 +0.03(+2.86%)
Jun 04, 2003 0.8545 0.8783 0.8412 0.8776 128,261,552 +0.02(+2.38%)
Jun 03, 2003 0.8304 0.8827 0.8202 0.8572 174,246,032 +0.02(+2.06%)
Jun 02, 2003 0.9072 0.9133 0.8344 0.8399 170,901,152 -0.05(-5.54%)
May 30, 2003 0.9004 0.9048 0.8783 0.8891 233,579,920 +0.07(+8.10%)
May 29, 2003 0.7696 0.8487 0.7678 0.8226 250,618,240 +0.05(+6.84%)
May 28, 2003 0.7696 0.7780 0.7509 0.7699 135,112,192 -0.00(-0.26%)
May 27, 2003 0.7016 0.7746 0.6880 0.7719 183,095,488 +0.06(+8.86%)
May 23, 2003 0.7135 0.7271 0.7060 0.7091 94,870,384 -0.00(-0.52%)
May 22, 2003 0.7115 0.7193 0.6948 0.7128 97,313,952 +0.00(+0.33%)
May 21, 2003 0.6866 0.7108 0.6829 0.7104 99,345,472 +0.02(+3.51%)
May 20, 2003 0.6826 0.6914 0.6795 0.6863 96,741,000 +0.01(+1.56%)
May 19, 2003 0.7128 0.7196 0.6731 0.6758 133,429,952 -0.05(-6.44%)
May 16, 2003 0.7067 0.7349 0.7057 0.7223 111,639,224 +0.01(+0.95%)
May 15, 2003 0.7019 0.7169 0.6982 0.7155 121,038,088 +0.02(+3.44%)
May 14, 2003 0.6948 0.7033 0.6829 0.6917 105,581,296 -0.00(-0.10%)
May 13, 2003 0.6802 0.7033 0.6778 0.6924 199,721,744 -0.01(-1.88%)
May 12, 2003 0.7278 0.7441 0.6999 0.7057 329,177,600 -0.02(-2.81%)
May 09, 2003 0.6398 0.7315 0.6218 0.7261 1,007,149,312 +0.18(+33.06%)
May 08, 2003 0.5385 0.5674 0.5317 0.5456 231,561,488 +0.00(+0.06%)
May 07, 2003 0.5460 0.5589 0.5358 0.5453 98,232,256 -0.01(-1.59%)
May 06, 2003 0.5507 0.5684 0.5412 0.5541 125,085,424 +0.00(+0.12%)
May 05, 2003 0.5453 0.5789 0.5358 0.5535 172,204,048 +0.01(+2.45%)
May 02, 2003 0.4964 0.5436 0.4937 0.5402 184,848,384 +0.05(+10.26%)
May 01, 2003 0.4835 0.4947 0.4808 0.4899 80,182,768 +0.01(+1.05%)
Apr 30, 2003 0.4862 0.4994 0.4842 0.4848 51,135,872 -0.00(-0.83%)
Apr 29, 2003 0.4852 0.4957 0.4814 0.4889 73,465,552 +0.01(+3.08%)
Apr 28, 2003 0.4658 0.4828 0.4604 0.4743 73,842,288 +0.01(+3.03%)
Apr 25, 2003 0.4753 0.4835 0.4560 0.4604 96,672,976 -0.02(-3.70%)
Apr 24, 2003 0.4930 0.4930 0.4716 0.4780 72,328,792 -0.01(-2.97%)
Apr 23, 2003 0.4811 0.4957 0.4774 0.4926 66,375,516 +0.01(+2.26%)
Apr 22, 2003 0.4733 0.4821 0.4655 0.4818 86,320,480 +0.01(+1.29%)
Apr 21, 2003 0.4644 0.4770 0.4600 0.4757 65,094,864 +0.01(+2.56%)
Apr 17, 2003 0.4590 0.4651 0.4495 0.4638 57,149,320 +0.01(+1.79%)
Apr 16, 2003 0.4661 0.4672 0.4519 0.4556 73,540,112 +0.00(+0.00%)
Apr 15, 2003 0.4549 0.4614 0.4437 0.4556 53,909,096 -0.00(-0.52%)
Apr 14, 2003 0.4434 0.4594 0.4420 0.4580 48,808,720 +0.01(+1.74%)
Apr 11, 2003 0.4604 0.4641 0.4458 0.4502 40,933,816 -0.01(-1.12%)
Apr 10, 2003 0.4590 0.4597 0.4509 0.4553 39,721,184 +0.00(+0.53%)
Apr 09, 2003 0.4570 0.4692 0.4526 0.4529 75,742,992 -0.00(-0.52%)
Apr 08, 2003 0.4638 0.4661 0.4522 0.4553 51,982,228 -0.00(-0.96%)
Apr 07, 2003 0.4859 0.4893 0.4553 0.4597 73,179,072 +0.00(+1.05%)
Apr 04, 2003 0.4746 0.4753 0.4529 0.4549 56,036,104 -0.02(-3.89%)
Apr 03, 2003 0.4757 0.4757 0.4634 0.4733 76,612,896 +0.01(+1.32%)
Apr 02, 2003 0.4658 0.4750 0.4597 0.4672 84,184,312 +0.02(+3.70%)
Apr 01, 2003 0.4468 0.4556 0.4369 0.4505 58,190,584 +0.01(+2.95%)
Mar 31, 2003 0.4424 0.4478 0.4356 0.4376 74,012,832 -0.02(-4.10%)
Mar 28, 2003 0.4757 0.4774 0.4488 0.4563 140,456,928 -0.02(-4.07%)
Mar 27, 2003 0.4831 0.4933 0.4743 0.4757 151,719,344 -0.01(-2.85%)
Mar 26, 2003 0.4869 0.4977 0.4831 0.4896 120,675,168 +0.01(+2.78%)
Mar 25, 2003 0.4644 0.4835 0.4627 0.4763 73,304,032 +0.01(+2.86%)
Mar 24, 2003 0.4614 0.4757 0.4587 0.4631 91,702,272 -0.02(-3.74%)
Mar 21, 2003 0.4984 0.5039 0.4594 0.4811 183,898,464 -0.00(-0.91%)
Mar 20, 2003 0.4811 0.4957 0.4685 0.4855 85,322,544 +0.00(+0.92%)
Mar 19, 2003 0.4797 0.4845 0.4641 0.4811 77,905,936 +0.00(+0.50%)
Mar 18, 2003 0.4808 0.4862 0.4689 0.4787 101,576,920 -0.00(-0.77%)
Mar 17, 2003 0.4485 0.4916 0.4475 0.4825 143,039,472 +0.03(+5.81%)
Mar 14, 2003 0.4712 0.4757 0.4526 0.4560 119,717,688 -0.01(-2.89%)
Mar 13, 2003 0.4396 0.4723 0.4376 0.4695 149,140,512 +0.04(+9.94%)
Mar 12, 2003 0.4189 0.4281 0.4152 0.4271 54,058,772 +0.01(+2.78%)
Mar 11, 2003 0.4155 0.4223 0.4111 0.4155 45,674,456 +0.00(+0.74%)
Mar 10, 2003 0.4199 0.4220 0.4118 0.4125 37,923,820 -0.01(-2.80%)
Mar 07, 2003 0.4114 0.4257 0.4077 0.4244 63,416,540 +0.01(+1.54%)
Mar 06, 2003 0.4216 0.4257 0.4162 0.4179 53,783,516 -0.01(-1.68%)
Mar 05, 2003 0.4142 0.4278 0.4131 0.4250 57,257,892 +0.01(+1.62%)
Mar 04, 2003 0.4230 0.4271 0.4142 0.4182 58,944,064 -0.00(-0.81%)
Mar 03, 2003 0.4339 0.4417 0.4162 0.4216 76,990,944 -0.01(-1.66%)
Feb 28, 2003 0.4138 0.4298 0.4016 0.4288 180,803,664 +0.00(+0.40%)
Feb 27, 2003 0.4223 0.4291 0.4155 0.4271 74,011,040 +0.01(+2.11%)
Feb 26, 2003 0.4339 0.4410 0.4172 0.4182 81,857,160 -0.02(-4.87%)
Feb 25, 2003 0.4281 0.4417 0.4213 0.4396 135,700,848 -0.00(-0.61%)
Feb 24, 2003 0.4332 0.4583 0.4308 0.4424 124,371,192 +0.01(+1.24%)
Feb 21, 2003 0.4362 0.4379 0.4213 0.4369 100,101,568 +0.00(+0.08%)
Feb 20, 2003 0.4383 0.4498 0.4349 0.4366 107,114,424 +0.00(+0.00%)
Feb 19, 2003 0.4298 0.4393 0.4250 0.4366 125,144,296 +0.00(+0.94%)
Feb 18, 2003 0.4247 0.4407 0.4196 0.4325 190,729,696 +0.02(+5.73%)
Feb 14, 2003 0.3812 0.4094 0.3720 0.4091 388,634,464 +0.07(+21.99%)
Feb 13, 2003 0.3370 0.3387 0.3279 0.3353 98,809,144 +0.00(+1.23%)
Feb 12, 2003 0.3296 0.3435 0.3268 0.3313 70,190,008 +0.00(+0.52%)
Feb 11, 2003 0.3384 0.3483 0.3279 0.3296 93,134,496 -0.01(-1.82%)
Feb 10, 2003 0.3313 0.3381 0.3170 0.3357 107,434,912 +0.00(+1.23%)
Feb 07, 2003 0.3540 0.3557 0.3309 0.3316 99,958,984 -0.02(-4.50%)
Feb 06, 2003 0.3686 0.3686 0.3415 0.3472 134,204,360 +0.00(+0.79%)
Feb 05, 2003 0.3489 0.3584 0.3432 0.3445 63,682,088 +0.00(+0.90%)
Feb 04, 2003 0.3550 0.3567 0.3367 0.3415 68,735,376 -0.02(-4.47%)
Feb 03, 2003 0.3530 0.3642 0.3499 0.3574 82,549,160 +0.01(+1.94%)
Jan 31, 2003 0.3350 0.3601 0.3319 0.3506 104,137,128 +0.01(+1.57%)
Jan 30, 2003 0.3598 0.3700 0.3415 0.3452 81,343,856 -0.01(-4.06%)
Jan 29, 2003 0.3432 0.3625 0.3432 0.3598 111,886,456 +0.01(+2.02%)
Jan 28, 2003 0.3360 0.3591 0.3248 0.3527 195,350,000 +0.01(+3.59%)
Jan 27, 2003 0.3381 0.3557 0.3319 0.3404 97,211,920 -0.01(-1.48%)
Jan 24, 2003 0.3632 0.3649 0.3394 0.3455 98,326,440 -0.02(-5.66%)
Jan 23, 2003 0.3659 0.3720 0.3564 0.3663 100,543,712 +0.01(+2.76%)
Jan 22, 2003 0.3550 0.3656 0.3540 0.3564 60,556,980 +0.00(+0.10%)
Jan 21, 2003 0.3720 0.3802 0.3550 0.3561 105,793,216 -0.01(-2.51%)
Jan 17, 2003 0.3693 0.3744 0.3605 0.3652 116,020,128 -0.01(-3.76%)
Jan 16, 2003 0.4203 0.4060 0.3741 0.3795 222,337,904 -0.03(-6.76%)
Jan 15, 2003 0.4203 0.4237 0.4070 0.4070 99,193,728 -0.01(-3.07%)
Jan 14, 2003 0.4182 0.4240 0.4074 0.4199 95,553,224 +0.00(+0.73%)
Jan 13, 2003 0.4362 0.4400 0.4148 0.4169 93,003,688 -0.00(-0.81%)
Jan 10, 2003 0.4077 0.4264 0.4023 0.4203 101,213,472 +0.01(+1.73%)
Jan 09, 2003 0.4186 0.4230 0.4091 0.4131 156,969,632 +0.01(+1.76%)
Jan 08, 2003 0.4393 0.4522 0.4030 0.4060 202,985,520 -0.04(-9.95%)
Jan 07, 2003 0.4611 0.4716 0.4461 0.4509 163,890,928 -0.00(-0.30%)
Jan 06, 2003 0.4284 0.4590 0.4281 0.4522 113,171,032 +0.03(+8.12%)
Jan 03, 2003 0.4196 0.4332 0.4111 0.4182 113,539,928 +0.00(+0.00%)
Jan 02, 2003 0.4077 0.4230 0.3941 0.4182 142,504,400 +0.03(+6.95%)
Dec 31, 2002 0.3877 0.4009 0.3802 0.3911 90,297,176 -0.00(-0.17%)
Dec 30, 2002 0.4077 0.4118 0.3826 0.3917 85,925,432 -0.01(-3.51%)
Dec 27, 2002 0.4335 0.4345 0.4023 0.4060 76,913,760 -0.02(-3.78%)
Dec 26, 2002 0.4410 0.4434 0.4186 0.4220 78,806,616 -0.01(-1.82%)
Dec 24, 2002 0.4410 0.4498 0.4274 0.4298 32,823,446 -0.01(-2.01%)
Dec 23, 2002 0.4434 0.4492 0.4142 0.4386 54,636,412 +0.00(+0.70%)
Dec 20, 2002 0.4434 0.4481 0.4142 0.4356 88,044,592 +0.01(+1.34%)
Dec 19, 2002 0.4315 0.4543 0.4254 0.4298 120,609,024 -0.01(-2.17%)
Dec 18, 2002 0.4607 0.4614 0.4383 0.4393 123,530,064 -0.04(-7.64%)
Dec 17, 2002 0.4848 0.5001 0.4719 0.4757 118,126,208 -0.00(-0.14%)
Dec 16, 2002 0.4655 0.4791 0.4539 0.4763 115,789,896 +0.03(+5.89%)
Dec 13, 2002 0.4597 0.4600 0.4464 0.4498 77,533,816 -0.02(-3.92%)
Dec 12, 2002 0.4937 0.4994 0.4672 0.4682 142,756,880 -0.01(-1.64%)
Dec 11, 2002 0.4753 0.4893 0.4594 0.4760 149,267,408 -0.00(-0.57%)
Dec 10, 2002 0.4529 0.4876 0.4475 0.4787 152,145,280 +0.04(+8.38%)
Dec 09, 2002 0.4644 0.4719 0.4379 0.4417 106,319,080 -0.04(-8.00%)
Dec 06, 2002 0.4621 0.4893 0.4512 0.4801 126,873,632 +0.00(+0.14%)
Dec 05, 2002 0.5056 0.5090 0.4678 0.4794 174,889,632 +0.00(+0.88%)
Dec 04, 2002 0.5015 0.5096 0.4733 0.4752 241,813,248 -0.06(-11.92%)
Dec 03, 2002 0.5667 0.5681 0.5385 0.5395 114,551,104 -0.04(-6.59%)
Dec 02, 2002 0.6129 0.6207 0.5749 0.5776 127,899,200 -0.00(-0.76%)
Nov 29, 2002 0.5956 0.6041 0.5776 0.5820 56,796,124 +0.00(+0.29%)
Nov 27, 2002 0.5613 0.5898 0.5541 0.5803 119,266,888 +0.04(+7.76%)
Nov 26, 2002 0.5562 0.5671 0.5368 0.5385 118,718,784 -0.01(-2.70%)
Nov 25, 2002 0.5589 0.5672 0.5372 0.5535 134,579,792 +0.02(+3.63%)
Nov 22, 2002 0.5151 0.5450 0.5096 0.5341 136,889,936 -0.01(-2.60%)
Nov 21, 2002 0.5259 0.5735 0.5249 0.5484 224,979,008 +0.04(+8.46%)
Nov 20, 2002 0.4960 0.5096 0.4896 0.5056 141,756,160 +0.02(+5.02%)
Nov 19, 2002 0.4719 0.5056 0.4670 0.4814 215,772,432 +0.01(+1.43%)
Nov 18, 2002 0.4943 0.4960 0.4733 0.4746 216,563,840 +0.02(+3.71%)
Nov 15, 2002 0.4522 0.4726 0.4434 0.4577 224,935,840 +0.03(+7.33%)
Nov 14, 2002 0.4264 0.4345 0.4142 0.4264 124,628,888 +0.03(+6.55%)
Nov 13, 2002 0.3785 0.4111 0.3710 0.4002 197,602,592 +0.01(+3.23%)
Nov 12, 2002 0.3646 0.4009 0.3615 0.3877 151,217,824 +0.03(+8.87%)
Nov 11, 2002 0.3676 0.3731 0.3472 0.3561 150,826,688 -0.03(-7.75%)
Nov 08, 2002 0.4179 0.4430 0.3741 0.3860 425,917,312 -0.11(-21.92%)
Nov 07, 2002 0.5355 0.5355 0.4913 0.4943 183,374,128 -0.06(-10.07%)
Nov 06, 2002 0.5276 0.5504 0.5069 0.5497 181,120,224 +0.04(+7.72%)
Nov 05, 2002 0.5300 0.5389 0.4876 0.5103 222,373,216 -0.02(-3.96%)
Nov 04, 2002 0.5110 0.5611 0.5066 0.5314 293,777,152 +0.05(+10.92%)
Nov 01, 2002 0.3982 0.4848 0.3975 0.4791 232,737,488 +0.07(+18.49%)
Oct 31, 2002 0.3846 0.4070 0.3836 0.4043 137,061,296 +0.02(+5.87%)
Oct 30, 2002 0.3741 0.3941 0.3727 0.3819 124,135,728 +0.02(+5.34%)
Oct 29, 2002 0.3798 0.3826 0.3435 0.3625 84,389,688 -0.02(-4.38%)
Oct 28, 2002 0.3945 0.3975 0.3768 0.3791 116,831,168 +0.00(+0.53%)
Oct 25, 2002 0.3567 0.3788 0.3520 0.3771 81,254,120 +0.02(+6.12%)
Oct 24, 2002 0.3819 0.3860 0.3503 0.3554 115,322,424 -0.02(-5.08%)
Oct 23, 2002 0.3652 0.3795 0.3601 0.3744 101,020,328 +0.02(+4.47%)
Oct 22, 2002 0.3323 0.3805 0.3319 0.3584 138,597,040 +0.01(+2.92%)
Oct 21, 2002 0.3150 0.3598 0.3078 0.3483 101,471,176 +0.03(+9.15%)
Oct 18, 2002 0.3146 0.3223 0.3027 0.3191 54,450,660 +0.00(+0.87%)
Oct 17, 2002 0.3194 0.3313 0.3116 0.3163 63,757,960 +0.02(+7.63%)
Oct 16, 2002 0.2990 0.3017 0.2888 0.2939 62,994,972 -0.03(-8.37%)
Oct 15, 2002 0.3228 0.3343 0.3163 0.3207 92,457,216 +0.03(+10.41%)
Oct 14, 2002 0.2905 0.2993 0.2844 0.2905 66,493,248 -0.01(-2.95%)
Oct 11, 2002 0.2735 0.3041 0.2718 0.2993 108,659,312 +0.04(+13.66%)
Oct 10, 2002 0.2480 0.2715 0.2480 0.2633 58,976,768 +0.01(+5.17%)
Oct 09, 2002 0.2514 0.2680 0.2460 0.2504 62,441,988 -0.00(-1.86%)
Oct 08, 2002 0.2718 0.2725 0.2446 0.2552 77,801,104 -0.01(-2.97%)
Oct 07, 2002 0.2728 0.2783 0.2609 0.2630 53,740,348 -0.01(-4.91%)
Oct 04, 2002 0.2905 0.2997 0.2718 0.2766 57,889,716 -0.01(-5.02%)
Oct 03, 2002 0.3024 0.3075 0.2905 0.2912 64,498,360 -0.01(-4.88%)
Oct 02, 2002 0.3088 0.3245 0.3061 0.3061 81,711,960 -0.00(-0.11%)
Oct 01, 2002 0.2932 0.3092 0.2827 0.3065 96,676,896 +0.02(+5.37%)
Sep 30, 2002 0.2898 0.3034 0.2837 0.2908 63,787,420 +0.00(+0.00%)
Sep 27, 2002 0.3007 0.3085 0.2905 0.2908 70,957,872 -0.01(-3.49%)
Sep 26, 2002 0.3245 0.3279 0.2966 0.3014 80,814,592 -0.02(-5.34%)
Sep 25, 2002 0.3194 0.3245 0.3068 0.3184 97,914,384 +0.02(+5.52%)
Sep 24, 2002 0.2959 0.3160 0.2905 0.3017 66,760,104 +0.00(+0.79%)
Sep 23, 2002 0.3078 0.3109 0.2973 0.2993 57,041,216 -0.01(-4.34%)
Sep 20, 2002 0.3136 0.3201 0.3061 0.3129 74,892,712 +0.00(+0.55%)
Sep 19, 2002 0.3150 0.3262 0.3095 0.3112 67,234,952 -0.01(-3.38%)
Sep 18, 2002 0.3262 0.3326 0.3122 0.3221 88,414,016 -0.01(-2.77%)
Sep 17, 2002 0.3513 0.3598 0.3292 0.3313 96,404,808 -0.01(-1.52%)
Sep 16, 2002 0.3537 0.3550 0.3279 0.3364 100,767,400 -0.02(-6.34%)
Sep 13, 2002 0.3612 0.3785 0.3567 0.3591 86,708,992 -0.01(-1.58%)
Sep 12, 2002 0.3676 0.3877 0.3608 0.3649 141,438,288 -0.01(-3.16%)
Sep 11, 2002 0.3703 0.4043 0.3703 0.3768 180,704,816 +0.02(+4.92%)
Sep 10, 2002 0.3126 0.3754 0.3122 0.3591 252,955,856 +0.04(+14.27%)
Sep 09, 2002 0.3122 0.3241 0.3027 0.3143 62,767,816 -0.00(-0.11%)
Sep 06, 2002 0.3207 0.3236 0.3099 0.3146 81,089,304 +0.01(+2.21%)
Sep 05, 2002 0.3170 0.3184 0.3058 0.3078 77,943,256 -0.01(-3.82%)
Sep 04, 2002 0.3231 0.3316 0.3061 0.3201 101,422,776 -0.00(-0.63%)
Sep 03, 2002 0.3269 0.3347 0.3167 0.3221 92,468,664 -0.02(-6.19%)
Aug 30, 2002 0.3489 0.3635 0.3364 0.3433 116,327,536 -0.01(-2.64%)
Aug 29, 2002 0.3435 0.3683 0.3408 0.3527 88,960,368 +0.00(+1.37%)
Aug 28, 2002 0.3690 0.3697 0.3466 0.3479 76,571,032 -0.02(-6.23%)
Aug 27, 2002 0.4002 0.4023 0.3686 0.3710 74,870,472 -0.02(-5.70%)
Aug 26, 2002 0.3979 0.4006 0.3751 0.3934 76,317,256 +0.00(+0.78%)
Aug 23, 2002 0.4060 0.4087 0.3880 0.3904 100,396,416 -0.03(-6.59%)
Aug 22, 2002 0.4196 0.4366 0.4152 0.4179 148,531,488 -0.01(-3.38%)
Aug 21, 2002 0.4295 0.4379 0.4094 0.4325 130,524,608 +0.02(+5.29%)
Aug 20, 2002 0.4332 0.4417 0.4053 0.4108 156,276,336 +0.05(+13.10%)
Aug 16, 2002 0.3309 0.3754 0.3207 0.3632 181,022,112 +0.01(+3.89%)
Aug 15, 2002 0.3391 0.3564 0.3357 0.3496 120,225,744 +0.02(+7.30%)
Aug 14, 2002 0.3119 0.3296 0.3092 0.3258 68,218,664 +0.02(+6.44%)
Aug 13, 2002 0.3146 0.3299 0.3058 0.3061 71,441,800 -0.01(-2.07%)
Aug 12, 2002 0.3092 0.3245 0.3010 0.3126 64,793,996 +0.01(+3.98%)
Aug 07, 2002 0.3211 0.3241 0.2888 0.3006 97,600,432 -0.01(-2.23%)
Aug 06, 2002 0.3058 0.3190 0.3010 0.3075 127,349,632 +0.02(+5.23%)
Aug 05, 2002 0.3129 0.3136 0.2885 0.2922 145,349,568 -0.03(-8.02%)
Aug 02, 2002 0.3510 0.3533 0.3092 0.3177 196,362,480 -0.02(-6.59%)
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.