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 (%)
Jul 31, 2002 0.4016 0.4097 0.3717 0.3761 528,334,240 -0.12(-24.75%)
Jul 26, 2002 0.5266 0.5389 0.4859 0.4998 133,366,376 -0.01(-2.39%)
Jul 25, 2002 0.5558 0.5575 0.4930 0.5120 195,815,696 -0.07(-11.46%)
Jul 24, 2002 0.5361 0.5871 0.5358 0.5783 128,512,712 +0.03(+6.38%)
Jul 23, 2002 0.5908 0.5946 0.5236 0.5436 277,984,192 -0.04(-7.46%)
Jul 22, 2002 0.6133 0.6306 0.5623 0.5874 141,014,448 -0.03(-4.63%)
Jul 19, 2002 0.6255 0.6503 0.6116 0.6160 92,180,880 -0.05(-6.98%)
Jul 17, 2002 0.7081 0.7221 0.6340 0.6622 209,032,976 -0.01(-2.11%)
Jul 12, 2002 0.7135 0.7162 0.6625 0.6765 146,478,480 -0.00(-0.10%)
Jul 11, 2002 0.6112 0.6796 0.6058 0.6771 124,086,024 +0.06(+10.17%)
Jul 10, 2002 0.6472 0.6523 0.6102 0.6146 101,001,560 -0.02(-2.74%)
Jul 09, 2002 0.6646 0.6748 0.6411 0.6319 116,982,904 -0.03(-4.91%)
Jul 08, 2002 0.6452 0.6877 0.6370 0.6646 172,983,696 +0.02(+3.00%)
Jul 05, 2002 0.6353 0.6455 0.6171 0.6452 80,624,912 +0.05(+8.83%)
Jul 04, 2002 0.5423 0.5939 0.5419 0.5929 117,150,344 +0.00(+0.00%)
Jul 03, 2002 0.5423 0.5939 0.5419 0.5929 116,938,432 +0.05(+8.66%)
Jul 02, 2002 0.5755 0.5776 0.5307 0.5456 149,135,280 -0.04(-6.30%)
Jul 01, 2002 0.5810 0.5980 0.5701 0.5823 126,784,680 -0.00(-0.23%)
Jun 28, 2002 0.5708 0.6078 0.5582 0.5837 215,585,360 +0.00(+0.59%)
Jun 27, 2002 0.7070 0.7125 0.5708 0.5803 346,613,600 -0.10(-14.90%)
Jun 26, 2002 0.6377 0.7060 0.6201 0.6819 225,360,976 -0.04(-5.20%)
Jun 25, 2002 0.7984 0.7984 0.7145 0.7193 127,580,016 -0.05(-6.58%)
Jun 21, 2002 0.7988 0.8297 0.7536 0.7699 161,533,680 -0.03(-4.10%)
Jun 20, 2002 0.8120 0.8341 0.7923 0.8028 155,123,872 -0.01(-0.92%)
Jun 19, 2002 0.9140 0.9140 0.8032 0.8103 282,815,072 -0.15(-15.66%)
Jun 18, 2002 0.9540 0.9887 0.9428 0.9608 109,883,720 -0.01(-0.53%)
Jun 17, 2002 0.9788 0.9914 0.9493 0.9659 114,906,912 +0.01(+0.89%)
Jun 14, 2002 0.9051 0.9646 0.8745 0.9574 121,592,736 +0.01(+0.82%)
Jun 12, 2002 1.015 1.033 0.9061 0.9496 246,938,480 -0.09(-8.65%)
Jun 11, 2002 1.106 1.111 1.037 1.040 93,530,864 -0.05(-4.47%)
Jun 10, 2002 1.112 1.143 1.086 1.088 81,616,472 -0.01(-0.84%)
Jun 07, 2002 1.018 1.111 1.018 1.097 149,012,320 -0.01(-0.95%)
Jun 06, 2002 1.096 1.123 1.096 1.108 79,765,472 +0.00(+0.03%)
Jun 05, 2002 1.126 1.127 1.069 1.108 121,115,272 -0.03(-2.57%)
May 31, 2002 1.176 1.181 1.135 1.137 73,239,240 -0.01(-0.53%)
May 28, 2002 1.201 1.201 1.119 1.143 148,898,512 -0.05(-3.97%)
May 27, 2002 1.191 1.197 1.163 1.190 80,443,080 +0.00(+0.00%)
May 24, 2002 1.191 1.197 1.163 1.190 80,095,120 -0.02(-1.96%)
May 23, 2002 1.297 1.299 1.176 1.214 278,570,240 -0.08(-6.10%)
May 22, 2002 1.252 1.300 1.250 1.293 159,911,616 +0.05(+4.05%)
May 21, 2002 1.362 1.381 1.241 1.242 149,525,104 -0.10(-7.63%)
May 20, 2002 1.320 1.354 1.313 1.345 103,815,328 +0.01(+1.07%)
May 17, 2002 1.325 1.335 1.292 1.331 101,533,960 +0.04(+3.16%)
May 16, 2002 1.288 1.317 1.262 1.290 107,060,784 +0.00(+0.18%)
May 15, 2002 1.244 1.311 1.226 1.288 162,813,024 +0.02(+1.94%)
May 14, 2002 1.222 1.276 1.201 1.263 166,191,920 +0.11(+9.97%)
May 13, 2002 1.094 1.152 1.085 1.149 86,907,832 +0.07(+6.05%)
May 10, 2002 1.195 1.199 1.070 1.083 143,960,352 -0.09(-7.49%)
May 09, 2002 1.219 1.245 1.169 1.171 134,008,144 -0.05(-4.28%)
May 08, 2002 1.172 1.242 1.135 1.223 183,637,056 +0.13(+11.49%)
May 07, 2002 1.094 1.117 1.043 1.097 153,735,952 +0.03(+2.51%)
May 06, 2002 1.084 1.135 1.061 1.070 120,059,616 -0.04(-3.82%)
May 03, 2002 1.157 1.166 1.107 1.113 92,757,760 -0.04(-3.70%)
May 02, 2002 1.210 1.240 1.155 1.156 122,545,048 -0.05(-4.03%)
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.