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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 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 (%)
Dec 31, 2002 0.0422 0.0436 0.0413 0.0425 830,300,096 -0.00(-0.17%)
Dec 30, 2002 0.0443 0.0448 0.0416 0.0426 790,100,992 -0.00(-3.51%)
Dec 27, 2002 0.0471 0.0473 0.0437 0.0442 707,236,992 -0.00(-3.78%)
Dec 26, 2002 0.0480 0.0482 0.0455 0.0459 724,642,176 -0.00(-1.82%)
Dec 24, 2002 0.0480 0.0489 0.0465 0.0467 301,817,952 -0.00(-2.01%)
Dec 23, 2002 0.0482 0.0488 0.0450 0.0477 502,392,416 +0.00(+0.70%)
Dec 20, 2002 0.0482 0.0487 0.0450 0.0474 809,587,136 +0.00(+1.34%)
Dec 19, 2002 0.0469 0.0494 0.0463 0.0467 1,109,023,488 -0.00(-2.17%)
Dec 18, 2002 0.0501 0.0502 0.0477 0.0478 1,135,883,008 -0.00(-7.64%)
Dec 17, 2002 0.0527 0.0544 0.0513 0.0517 1,086,193,408 -0.00(-0.14%)
Dec 16, 2002 0.0506 0.0521 0.0494 0.0518 1,064,710,592 +0.00(+5.89%)
Dec 13, 2002 0.0500 0.0500 0.0486 0.0489 712,938,496 -0.00(-3.92%)
Dec 12, 2002 0.0537 0.0543 0.0508 0.0509 1,312,677,248 -0.00(-1.64%)
Dec 11, 2002 0.0517 0.0532 0.0500 0.0518 1,372,542,848 -0.00(-0.57%)
Dec 10, 2002 0.0493 0.0530 0.0487 0.0521 1,399,005,440 +0.00(+8.38%)
Dec 09, 2002 0.0505 0.0513 0.0476 0.0480 977,624,640 -0.00(-8.00%)
Dec 06, 2002 0.0503 0.0532 0.0491 0.0522 1,166,627,712 +0.00(+0.14%)
Dec 05, 2002 0.0550 0.0554 0.0509 0.0521 1,608,144,128 +0.00(+0.88%)
Dec 04, 2002 0.0545 0.0554 0.0515 0.0517 2,223,519,744 -0.01(-11.92%)
Dec 03, 2002 0.0616 0.0618 0.0586 0.0587 1,053,319,680 -0.00(-6.59%)
Dec 02, 2002 0.0667 0.0675 0.0625 0.0628 1,176,057,984 -0.00(-0.76%)
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%)
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.