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 (%)
Aug 30, 2002 0.0379 0.0395 0.0366 0.0373 1,069,650,624 -0.00(-2.64%)
Aug 29, 2002 0.0374 0.0401 0.0371 0.0384 818,005,056 +0.00(+1.37%)
Aug 28, 2002 0.0401 0.0402 0.0377 0.0378 704,083,072 -0.00(-6.23%)
Aug 27, 2002 0.0435 0.0437 0.0401 0.0403 688,446,144 -0.00(-5.70%)
Aug 26, 2002 0.0433 0.0436 0.0408 0.0428 701,749,568 +0.00(+0.78%)
Aug 23, 2002 0.0442 0.0445 0.0422 0.0425 923,161,408 -0.00(-6.59%)
Aug 22, 2002 0.0456 0.0475 0.0452 0.0454 1,365,771,264 -0.00(-3.38%)
Aug 21, 2002 0.0467 0.0476 0.0445 0.0470 1,200,194,944 +0.00(+5.29%)
Aug 20, 2002 0.0471 0.0480 0.0441 0.0447 1,436,986,240 +0.01(+13.10%)
Aug 16, 2002 0.0360 0.0408 0.0349 0.0395 1,664,527,744 +0.00(+3.89%)
Aug 15, 2002 0.0369 0.0388 0.0365 0.0380 1,105,495,296 +0.00(+7.30%)
Aug 14, 2002 0.0339 0.0358 0.0336 0.0354 627,281,664 +0.00(+6.44%)
Aug 13, 2002 0.0342 0.0359 0.0333 0.0333 656,918,976 -0.00(-2.07%)
Aug 12, 2002 0.0336 0.0353 0.0327 0.0340 595,791,296 +0.00(+3.98%)
Aug 07, 2002 0.0349 0.0352 0.0314 0.0327 897,451,840 -0.00(-2.23%)
Aug 06, 2002 0.0333 0.0347 0.0327 0.0334 1,171,000,576 +0.00(+5.23%)
Aug 05, 2002 0.0340 0.0341 0.0314 0.0318 1,336,512,896 -0.00(-8.02%)
Aug 02, 2002 0.0382 0.0384 0.0336 0.0345 1,805,584,896 -0.00(-6.59%)
Aug 01, 2002 0.0412 0.0412 0.0369 0.0370 1,733,089,664 -0.00(-9.58%)
Jul 31, 2002 0.0437 0.0446 0.0404 0.0409 563,151,872 -0.01(-24.74%)
Jul 26, 2002 0.0573 0.0586 0.0528 0.0544 1,226,325,504 -0.00(-2.39%)
Jul 25, 2002 0.0604 0.0606 0.0536 0.0557 1,800,557,056 -0.01(-11.46%)
Jul 24, 2002 0.0583 0.0638 0.0583 0.0629 1,181,695,232 +0.00(+6.38%)
Jul 23, 2002 0.0643 0.0647 0.0569 0.0591 2,556,109,824 -0.00(-7.46%)
Jul 22, 2002 0.0667 0.0686 0.0612 0.0639 1,296,650,752 -0.00(-4.63%)
Jul 19, 2002 0.0680 0.0707 0.0665 0.0670 847,618,112 -0.01(-6.98%)
Jul 17, 2002 0.0770 0.0785 0.0689 0.0720 1,922,092,160 -0.00(-2.11%)
Jul 12, 2002 0.0776 0.0779 0.0721 0.0736 1,346,893,440 -0.00(-0.10%)
Jul 11, 2002 0.0665 0.0739 0.0659 0.0736 1,140,991,104 +0.01(+10.17%)
Jul 10, 2002 0.0704 0.0709 0.0664 0.0668 928,725,696 -0.00(-2.74%)
Jul 09, 2002 0.0723 0.0734 0.0697 0.0687 1,075,676,800 -0.00(-4.91%)
Jul 08, 2002 0.0702 0.0748 0.0693 0.0723 1,590,613,120 +0.00(+3.00%)
Jul 05, 2002 0.0691 0.0702 0.0671 0.0702 741,359,168 +0.01(+8.83%)
Jul 04, 2002 0.0590 0.0646 0.0589 0.0645 1,077,216,512 +0.00(+0.00%)
Jul 03, 2002 0.0590 0.0646 0.0589 0.0645 1,075,267,840 +0.01(+8.66%)
Jul 02, 2002 0.0626 0.0628 0.0577 0.0593 1,371,323,136 -0.00(-6.30%)
Jul 01, 2002 0.0632 0.0650 0.0620 0.0633 1,165,805,696 -0.00(-0.23%)
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%)
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.