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 (%)
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%)
May 01, 2002 1.163 1.221 1.133 1.204 187,196,464 +0.02(+1.81%)
Apr 30, 2002 1.232 1.249 1.157 1.183 193,359,024 -0.02(-1.75%)
Apr 29, 2002 1.154 1.221 1.115 1.204 427,968,448 +0.17(+16.66%)
Apr 26, 2002 1.159 1.160 1.032 1.032 129,726,648 -0.11(-9.99%)
Apr 25, 2002 1.099 1.168 1.099 1.146 127,317,088 +0.04(+3.88%)
Apr 24, 2002 1.223 1.241 1.101 1.104 171,526,448 -0.11(-8.76%)
Apr 23, 2002 1.270 1.285 1.198 1.210 84,141,144 -0.05(-4.04%)
Apr 22, 2002 1.240 1.286 1.240 1.260 87,984,416 +0.01(+0.49%)
Apr 19, 2002 1.301 1.317 1.253 1.254 122,959,728 -0.09(-6.82%)
Apr 18, 2002 1.355 1.370 1.317 1.346 73,678,776 -0.02(-1.66%)
Apr 17, 2002 1.369 1.389 1.326 1.369 102,723,048 +0.02(+1.18%)
Apr 16, 2002 1.355 1.369 1.326 1.353 92,294,688 +0.06(+4.35%)
Apr 15, 2002 1.270 1.318 1.267 1.297 125,650,536 +0.05(+4.03%)
Apr 12, 2002 1.279 1.289 1.207 1.246 150,011,728 -0.00(-0.38%)
Apr 11, 2002 1.298 1.315 1.237 1.251 156,323,424 -0.06(-4.39%)
Apr 10, 2002 1.396 1.407 1.210 1.308 401,815,136 -0.08(-5.52%)
Apr 09, 2002 1.493 1.505 1.381 1.385 150,324,368 -0.09(-6.32%)
Apr 08, 2002 1.364 1.478 1.364 1.478 125,221,472 +0.05(+3.35%)
Apr 05, 2002 1.473 1.497 1.415 1.430 111,449,544 -0.03(-2.28%)
Apr 04, 2002 1.460 1.514 1.440 1.464 123,243,592 -0.01(-0.48%)
Apr 03, 2002 1.450 1.489 1.420 1.471 119,221,104 +0.03(+1.88%)
Apr 02, 2002 1.438 1.518 1.435 1.444 156,225,312 -0.04(-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.