Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.3846 0.4070 0.3836 0.4043 137,065,936 +0.02(+5.87%)
Oct 30, 2002 0.3741 0.3941 0.3727 0.3819 124,139,928 +0.02(+5.34%)
Oct 29, 2002 0.3798 0.3826 0.3435 0.3625 84,392,544 -0.02(-4.38%)
Oct 28, 2002 0.3944 0.3975 0.3768 0.3791 116,835,120 +0.00(+0.53%)
Oct 25, 2002 0.3567 0.3788 0.3520 0.3771 81,256,864 +0.02(+6.12%)
Oct 24, 2002 0.3819 0.3860 0.3502 0.3554 115,326,328 -0.02(-5.08%)
Oct 23, 2002 0.3652 0.3795 0.3601 0.3744 101,023,744 +0.02(+4.47%)
Oct 22, 2002 0.3323 0.3805 0.3319 0.3584 138,601,728 +0.01(+2.92%)
Oct 21, 2002 0.3149 0.3598 0.3078 0.3482 101,474,608 +0.03(+9.15%)
Oct 18, 2002 0.3146 0.3222 0.3027 0.3191 54,452,500 +0.00(+0.87%)
Oct 17, 2002 0.3194 0.3313 0.3115 0.3163 63,760,116 +0.02(+7.63%)
Oct 16, 2002 0.2990 0.3017 0.2888 0.2939 62,997,100 -0.03(-8.37%)
Oct 15, 2002 0.3228 0.3343 0.3163 0.3207 92,460,344 +0.03(+10.41%)
Oct 14, 2002 0.2905 0.2993 0.2844 0.2905 66,495,496 -0.01(-2.95%)
Oct 11, 2002 0.2735 0.3041 0.2718 0.2993 108,662,992 +0.04(+13.66%)
Oct 10, 2002 0.2480 0.2715 0.2480 0.2633 58,978,764 +0.01(+5.17%)
Oct 09, 2002 0.2514 0.2680 0.2460 0.2504 62,444,100 -0.00(-1.86%)
Oct 08, 2002 0.2718 0.2725 0.2446 0.2551 77,803,736 -0.01(-2.97%)
Oct 07, 2002 0.2728 0.2783 0.2609 0.2630 53,742,164 -0.01(-4.91%)
Oct 04, 2002 0.2905 0.2997 0.2718 0.2766 57,891,676 -0.01(-5.02%)
Oct 03, 2002 0.3024 0.3075 0.2905 0.2912 64,500,540 -0.01(-4.88%)
Oct 02, 2002 0.3088 0.3245 0.3061 0.3061 81,714,728 -0.00(-0.11%)
Oct 01, 2002 0.2932 0.3092 0.2827 0.3065 96,680,168 +0.02(+5.37%)
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%)
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.