Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.61 -1.98 (-1.71%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 0.0648 0.0657 0.0628 0.0633 522,251,424 +0.00(+0.29%)
Nov 27, 2002 0.0610 0.0641 0.0603 0.0631 1,096,682,240 +0.00(+7.76%)
Nov 26, 2002 0.0605 0.0617 0.0584 0.0586 1,091,642,368 -0.00(-2.70%)
Nov 25, 2002 0.0608 0.0617 0.0584 0.0602 1,237,487,360 +0.00(+3.63%)
Nov 22, 2002 0.0560 0.0593 0.0554 0.0581 1,258,729,600 -0.00(-2.60%)
Nov 21, 2002 0.0572 0.0624 0.0571 0.0596 2,068,725,632 +0.00(+8.46%)
Nov 20, 2002 0.0539 0.0554 0.0532 0.0550 1,303,475,456 +0.00(+5.02%)
Nov 19, 2002 0.0513 0.0550 0.0508 0.0524 1,984,069,376 +0.00(+1.43%)
Nov 18, 2002 0.0538 0.0539 0.0515 0.0516 1,991,346,560 +0.00(+3.71%)
Nov 15, 2002 0.0492 0.0514 0.0482 0.0498 2,068,328,704 +0.00(+7.33%)
Nov 14, 2002 0.0464 0.0473 0.0450 0.0464 1,145,986,944 +0.00(+6.55%)
Nov 13, 2002 0.0412 0.0447 0.0403 0.0435 1,816,994,176 +0.00(+3.23%)
Nov 12, 2002 0.0396 0.0436 0.0393 0.0422 1,390,477,184 +0.00(+8.87%)
Nov 11, 2002 0.0400 0.0406 0.0378 0.0387 1,386,880,768 -0.00(-7.75%)
Nov 08, 2002 0.0454 0.0482 0.0407 0.0420 3,916,392,448 -0.01(-21.92%)
Nov 07, 2002 0.0582 0.0582 0.0534 0.0538 1,686,160,640 -0.01(-10.07%)
Nov 06, 2002 0.0574 0.0599 0.0551 0.0598 1,665,435,648 +0.00(+7.72%)
Nov 05, 2002 0.0576 0.0586 0.0530 0.0555 2,044,764,928 -0.00(-3.96%)
Nov 04, 2002 0.0556 0.0610 0.0551 0.0578 2,701,338,112 +0.01(+10.92%)
Nov 01, 2002 0.0433 0.0527 0.0432 0.0521 2,140,066,432 +0.01(+18.49%)
Oct 31, 2002 0.0418 0.0443 0.0417 0.0440 1,260,305,280 +0.00(+5.87%)
Oct 30, 2002 0.0407 0.0429 0.0405 0.0415 1,141,452,160 +0.00(+5.34%)
Oct 29, 2002 0.0413 0.0416 0.0374 0.0394 775,979,584 -0.00(-4.38%)
Oct 28, 2002 0.0429 0.0432 0.0410 0.0412 1,074,285,312 +0.00(+0.53%)
Oct 25, 2002 0.0388 0.0412 0.0383 0.0410 747,147,392 +0.00(+6.12%)
Oct 24, 2002 0.0415 0.0420 0.0381 0.0386 1,060,412,160 -0.00(-5.08%)
Oct 23, 2002 0.0397 0.0413 0.0392 0.0407 928,901,568 +0.00(+4.47%)
Oct 22, 2002 0.0361 0.0414 0.0361 0.0390 1,274,426,752 +0.00(+2.92%)
Oct 21, 2002 0.0343 0.0391 0.0335 0.0379 933,047,168 +0.00(+9.15%)
Oct 18, 2002 0.0342 0.0350 0.0329 0.0347 500,684,384 +0.00(+0.87%)
Oct 17, 2002 0.0347 0.0360 0.0339 0.0344 586,266,816 +0.00(+7.63%)
Oct 16, 2002 0.0325 0.0328 0.0314 0.0320 579,251,008 -0.00(-8.37%)
Oct 15, 2002 0.0351 0.0364 0.0344 0.0349 850,162,112 +0.00(+10.41%)
Oct 14, 2002 0.0316 0.0326 0.0309 0.0316 611,418,368 -0.00(-2.95%)
Oct 11, 2002 0.0297 0.0331 0.0296 0.0326 999,143,488 +0.00(+13.66%)
Oct 10, 2002 0.0270 0.0295 0.0270 0.0286 542,302,848 +0.00(+5.17%)
Oct 09, 2002 0.0273 0.0291 0.0268 0.0272 574,166,208 -0.00(-1.86%)
Oct 08, 2002 0.0296 0.0296 0.0266 0.0277 715,396,288 -0.00(-2.97%)
Oct 07, 2002 0.0297 0.0303 0.0284 0.0286 494,152,928 -0.00(-4.91%)
Oct 04, 2002 0.0316 0.0326 0.0296 0.0301 532,307,200 -0.00(-5.02%)
Oct 03, 2002 0.0329 0.0334 0.0316 0.0317 593,074,944 -0.00(-4.88%)
Oct 02, 2002 0.0336 0.0353 0.0333 0.0333 751,357,376 -0.00(-0.11%)
Oct 01, 2002 0.0319 0.0336 0.0307 0.0333 888,962,880 +0.00(+5.37%)
Sep 30, 2002 0.0315 0.0330 0.0309 0.0316 586,537,728 +0.00(+0.00%)
Sep 27, 2002 0.0327 0.0336 0.0316 0.0316 652,471,424 -0.00(-3.49%)
Sep 26, 2002 0.0353 0.0357 0.0323 0.0328 743,105,856 -0.00(-5.34%)
Sep 25, 2002 0.0347 0.0353 0.0334 0.0346 900,341,824 +0.00(+5.52%)
Sep 24, 2002 0.0322 0.0344 0.0316 0.0328 613,872,128 +0.00(+0.79%)
Sep 23, 2002 0.0335 0.0338 0.0323 0.0326 524,505,056 -0.00(-4.34%)
Sep 20, 2002 0.0341 0.0348 0.0333 0.0340 688,653,056 +0.00(+0.55%)
Sep 19, 2002 0.0343 0.0355 0.0337 0.0338 618,238,464 -0.00(-3.38%)
Sep 18, 2002 0.0355 0.0362 0.0340 0.0350 812,984,064 -0.00(-2.77%)
Sep 17, 2002 0.0382 0.0391 0.0358 0.0360 886,460,992 -0.00(-1.52%)
Sep 16, 2002 0.0385 0.0386 0.0357 0.0366 926,575,872 -0.00(-6.34%)
Sep 13, 2002 0.0393 0.0412 0.0388 0.0391 797,306,048 -0.00(-1.58%)
Sep 12, 2002 0.0400 0.0422 0.0392 0.0397 1,300,552,576 -0.00(-3.16%)
Sep 11, 2002 0.0403 0.0440 0.0403 0.0410 1,661,615,872 +0.00(+4.92%)
Sep 10, 2002 0.0340 0.0408 0.0340 0.0391 2,325,978,112 +0.00(+14.27%)
Sep 09, 2002 0.0340 0.0352 0.0329 0.0342 577,162,240 -0.00(-0.11%)
Sep 06, 2002 0.0349 0.0352 0.0337 0.0342 745,631,936 +0.00(+2.21%)
Sep 05, 2002 0.0345 0.0346 0.0333 0.0335 716,703,424 -0.00(-3.82%)
Sep 04, 2002 0.0351 0.0361 0.0333 0.0348 932,602,112 -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.