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 (%)
Jun 28, 2002 0.0621 0.0661 0.0607 0.0635 1,982,342,400 +0.00(+0.59%)
Jun 27, 2002 0.0769 0.0775 0.0621 0.0631 3,187,168,256 -0.01(-14.90%)
Jun 26, 2002 0.0694 0.0768 0.0674 0.0742 2,072,230,784 -0.00(-5.20%)
Jun 25, 2002 0.0868 0.0868 0.0777 0.0782 1,173,118,976 -0.01(-6.58%)
Jun 21, 2002 0.0869 0.0902 0.0820 0.0837 1,485,328,512 -0.00(-4.10%)
Jun 20, 2002 0.0883 0.0907 0.0862 0.0873 1,426,389,248 -0.00(-0.92%)
Jun 19, 2002 0.0994 0.0994 0.0873 0.0881 2,600,530,688 -0.02(-15.66%)
Jun 18, 2002 0.1038 0.1075 0.1025 0.1045 1,010,398,656 -0.00(-0.53%)
Jun 17, 2002 0.1065 0.1078 0.1032 0.1050 1,056,587,776 +0.00(+0.89%)
Jun 14, 2002 0.0984 0.1049 0.0951 0.1041 1,118,064,896 +0.00(+0.82%)
Jun 12, 2002 0.1103 0.1123 0.0985 0.1033 2,270,639,360 -0.01(-8.65%)
Jun 11, 2002 0.1203 0.1208 0.1127 0.1131 860,031,488 -0.01(-4.47%)
Jun 10, 2002 0.1209 0.1243 0.1181 0.1183 750,476,672 -0.00(-0.84%)
Jun 07, 2002 0.1107 0.1208 0.1107 0.1193 1,370,192,512 -0.00(-0.95%)
Jun 06, 2002 0.1192 0.1221 0.1192 0.1205 733,456,512 +0.00(+0.03%)
Jun 05, 2002 0.1225 0.1225 0.1162 0.1205 1,113,674,624 -0.00(-2.57%)
May 31, 2002 0.1278 0.1284 0.1234 0.1236 673,446,720 -0.00(-0.54%)
May 28, 2002 0.1306 0.1307 0.1217 0.1243 1,369,145,984 -0.01(-3.97%)
May 27, 2002 0.1295 0.1302 0.1264 0.1294 739,687,232 +0.00(+0.00%)
May 24, 2002 0.1295 0.1302 0.1264 0.1294 736,487,616 -0.00(-1.96%)
May 23, 2002 0.1410 0.1413 0.1278 0.1320 2,561,498,368 -0.01(-6.10%)
May 22, 2002 0.1362 0.1414 0.1360 0.1406 1,470,413,184 +0.01(+4.05%)
May 21, 2002 0.1482 0.1502 0.1350 0.1351 1,374,907,648 -0.01(-7.63%)
May 20, 2002 0.1435 0.1472 0.1428 0.1463 954,598,848 +0.00(+1.07%)
May 17, 2002 0.1441 0.1451 0.1405 0.1447 933,621,312 +0.00(+3.16%)
May 16, 2002 0.1401 0.1432 0.1373 0.1403 984,441,344 +0.00(+0.19%)
May 15, 2002 0.1352 0.1426 0.1334 0.1400 1,497,092,224 +0.00(+1.94%)
May 14, 2002 0.1329 0.1387 0.1306 0.1374 1,528,161,664 +0.01(+9.97%)
May 13, 2002 0.1190 0.1253 0.1180 0.1249 799,131,584 +0.01(+6.05%)
May 10, 2002 0.1300 0.1304 0.1164 0.1178 1,323,738,752 -0.01(-7.49%)
May 09, 2002 0.1326 0.1354 0.1271 0.1273 1,232,226,560 -0.01(-4.28%)
May 08, 2002 0.1274 0.1351 0.1234 0.1330 1,688,572,544 +0.01(+11.49%)
May 07, 2002 0.1190 0.1215 0.1135 0.1193 1,413,627,136 +0.00(+2.51%)
May 06, 2002 0.1179 0.1234 0.1154 0.1164 1,103,967,616 -0.00(-3.82%)
May 03, 2002 0.1258 0.1268 0.1204 0.1210 852,922,688 -0.00(-3.71%)
May 02, 2002 0.1316 0.1348 0.1256 0.1257 1,126,821,632 -0.01(-4.03%)
May 01, 2002 0.1265 0.1328 0.1232 0.1309 1,721,301,888 +0.00(+1.81%)
Apr 30, 2002 0.1340 0.1358 0.1258 0.1286 1,777,967,744 -0.00(-1.75%)
Apr 29, 2002 0.1255 0.1328 0.1213 0.1309 3,935,239,424 +0.02(+16.66%)
Apr 26, 2002 0.1260 0.1262 0.1122 0.1122 1,192,857,600 -0.01(-9.99%)
Apr 25, 2002 0.1195 0.1271 0.1195 0.1247 1,170,701,312 +0.00(+3.88%)
Apr 24, 2002 0.1331 0.1350 0.1197 0.1200 1,577,213,568 -0.01(-8.76%)
Apr 23, 2002 0.1382 0.1397 0.1303 0.1315 773,691,520 -0.01(-4.04%)
Apr 22, 2002 0.1349 0.1399 0.1349 0.1371 809,030,976 +0.00(+0.49%)
Apr 19, 2002 0.1414 0.1432 0.1362 0.1364 1,130,634,624 -0.01(-6.81%)
Apr 18, 2002 0.1474 0.1489 0.1432 0.1464 677,488,256 -0.00(-1.66%)
Apr 17, 2002 0.1489 0.1510 0.1442 0.1489 944,555,136 +0.00(+1.18%)
Apr 16, 2002 0.1473 0.1488 0.1443 0.1471 848,664,640 +0.01(+4.35%)
Apr 15, 2002 0.1382 0.1433 0.1378 0.1410 1,155,377,152 +0.01(+4.03%)
Apr 12, 2002 0.1391 0.1402 0.1313 0.1355 1,379,382,272 -0.00(-0.38%)
Apr 11, 2002 0.1411 0.1430 0.1345 0.1360 1,437,419,264 -0.01(-4.39%)
Apr 10, 2002 0.1518 0.1530 0.1315 0.1423 3,694,755,328 -0.01(-5.52%)
Apr 09, 2002 0.1624 0.1637 0.1502 0.1506 1,382,257,024 -0.01(-6.32%)
Apr 08, 2002 0.1484 0.1608 0.1483 0.1608 1,151,431,808 +0.01(+3.35%)
Apr 05, 2002 0.1602 0.1628 0.1539 0.1556 1,024,796,672 -0.00(-2.27%)
Apr 04, 2002 0.1587 0.1646 0.1566 0.1592 1,133,244,800 -0.00(-0.49%)
Apr 03, 2002 0.1577 0.1620 0.1544 0.1600 1,096,257,408 +0.00(+1.88%)
Apr 02, 2002 0.1564 0.1651 0.1561 0.1570 1,436,517,120 -0.00(-2.61%)
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.