Skip to main content

NVIDIA Corp (NQ: NVDA )

907.65 +5.15 (+0.57%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.