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

NVIDIA Corp (NQ: NVDA )

119.12 -2.67 (-2.19%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 11, 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 (%)
Apr 30, 2002 1.232 1.248 1.157 1.183 193,381,712 -0.02(-1.75%)
Apr 29, 2002 1.154 1.221 1.115 1.204 428,018,624 +0.17(+16.66%)
Apr 26, 2002 1.159 1.160 1.032 1.032 129,741,864 -0.11(-9.99%)
Apr 25, 2002 1.099 1.168 1.099 1.146 127,332,016 +0.04(+3.88%)
Apr 24, 2002 1.223 1.241 1.100 1.103 171,546,560 -0.11(-8.76%)
Apr 23, 2002 1.270 1.285 1.198 1.209 84,151,016 -0.05(-4.04%)
Apr 22, 2002 1.240 1.286 1.240 1.260 87,994,736 +0.01(+0.49%)
Apr 19, 2002 1.300 1.316 1.253 1.254 122,974,144 -0.09(-6.81%)
Apr 18, 2002 1.355 1.369 1.316 1.346 73,687,416 -0.02(-1.66%)
Apr 17, 2002 1.369 1.389 1.326 1.369 102,735,096 +0.02(+1.18%)
Apr 16, 2002 1.354 1.368 1.326 1.353 92,305,504 +0.06(+4.35%)
Apr 15, 2002 1.270 1.318 1.267 1.296 125,665,272 +0.05(+4.04%)
Apr 12, 2002 1.279 1.289 1.207 1.246 150,029,312 -0.00(-0.38%)
Apr 11, 2002 1.298 1.315 1.237 1.251 156,341,760 -0.06(-4.39%)
Apr 10, 2002 1.396 1.406 1.209 1.308 401,862,240 -0.08(-5.52%)
Apr 09, 2002 1.493 1.505 1.381 1.385 150,342,000 -0.09(-6.32%)
Apr 08, 2002 1.364 1.478 1.364 1.478 125,236,152 +0.05(+3.35%)
Apr 05, 2002 1.473 1.497 1.415 1.430 111,462,608 -0.03(-2.27%)
Apr 04, 2002 1.459 1.513 1.439 1.464 123,258,040 -0.01(-0.49%)
Apr 03, 2002 1.450 1.489 1.420 1.471 119,235,088 +0.03(+1.88%)
Apr 02, 2002 1.438 1.518 1.435 1.443 156,243,632 -0.04(-2.61%)
Apr 01, 2002 1.423 1.494 1.378 1.482 257,608,960 -0.02(-1.65%)
Mar 29, 2002 1.556 1.566 1.422 1.507 340,739,520 +0.00(+0.00%)
Mar 28, 2002 1.556 1.566 1.422 1.507 340,494,880 -0.04(-2.50%)
Mar 27, 2002 1.572 1.604 1.519 1.546 116,256,136 -0.05(-3.19%)
Mar 26, 2002 1.548 1.637 1.540 1.597 122,457,376 +0.03(+2.04%)
Mar 25, 2002 1.642 1.644 1.563 1.565 96,270,896 -0.09(-5.17%)
Mar 22, 2002 1.694 1.694 1.637 1.650 136,122,336 -0.01(-0.86%)
Mar 21, 2002 1.607 1.683 1.565 1.664 187,474,832 +0.08(+5.31%)
Mar 20, 2002 1.726 1.729 1.575 1.580 249,692,576 -0.17(-9.93%)
Mar 19, 2002 1.806 1.809 1.744 1.755 92,160,288 -0.04(-2.12%)
Mar 18, 2002 1.825 1.865 1.772 1.793 115,861,040 +0.00(+0.00%)
Mar 15, 2002 1.732 1.795 1.699 1.793 136,059,536 +0.07(+4.23%)
Mar 14, 2002 1.807 1.813 1.716 1.720 124,185,608 -0.10(-5.54%)
Mar 13, 2002 1.837 1.850 1.814 1.821 112,199,168 -0.03(-1.81%)
Mar 12, 2002 1.897 1.908 1.841 1.855 136,169,424 -0.10(-5.24%)
Mar 11, 2002 1.958 1.980 1.925 1.957 88,319,184 -0.02(-1.17%)
Mar 08, 2002 1.959 2.021 1.950 1.980 138,449,760 +0.06(+2.99%)
Mar 07, 2002 1.966 1.972 1.869 1.923 146,697,136 -0.02(-0.81%)
Mar 06, 2002 1.941 1.961 1.897 1.938 157,527,056 -0.06(-3.14%)
Mar 05, 2002 1.975 2.055 1.974 2.001 150,150,992 -0.01(-0.25%)
Mar 04, 2002 1.906 2.028 1.888 2.006 161,759,328 +0.11(+5.58%)
Mar 01, 2002 1.750 1.902 1.744 1.900 142,375,904 +0.17(+9.66%)
Feb 28, 2002 1.794 1.826 1.718 1.733 172,786,800 -0.07(-4.03%)
Feb 27, 2002 1.911 1.919 1.801 1.806 187,711,632 -0.06(-3.36%)
Feb 26, 2002 1.869 1.901 1.819 1.868 207,375,040 +0.04(+2.17%)
Feb 25, 2002 1.704 1.842 1.703 1.829 174,282,160 +0.13(+7.83%)
Feb 22, 2002 1.748 1.768 1.673 1.696 281,165,792 -0.09(-4.91%)
Feb 21, 2002 1.888 1.889 1.781 1.784 162,650,272 -0.13(-6.83%)
Feb 20, 2002 1.787 1.935 1.784 1.914 200,322,112 +0.10(+5.23%)
Feb 19, 2002 1.865 1.884 1.804 1.819 214,891,088 -0.13(-6.63%)
Feb 18, 2002 2.015 2.026 1.928 1.948 434,843,904 +0.00(+0.00%)
Feb 15, 2002 2.015 2.026 1.928 1.948 432,499,488 -0.16(-7.74%)
Feb 14, 2002 2.104 2.156 2.077 2.112 121,495,792 +0.03(+1.24%)
Feb 13, 2002 2.140 2.176 2.065 2.086 134,046,096 -0.03(-1.29%)
Feb 12, 2002 2.038 2.152 2.015 2.113 132,391,128 +0.04(+2.12%)
Feb 11, 2002 1.958 2.072 1.951 2.069 135,923,472 +0.11(+5.53%)
Feb 08, 2002 2.052 2.064 1.883 1.961 203,934,272 -0.08(-3.82%)
Feb 07, 2002 2.110 2.125 2.029 2.039 104,980,096 -0.07(-3.24%)
Feb 06, 2002 2.110 2.143 2.069 2.107 134,985,440 +0.05(+2.50%)
Feb 05, 2002 2.062 2.080 1.975 2.056 160,728,416 -0.02(-0.98%)
Feb 04, 2002 2.174 2.227 2.073 2.076 119,720,456 -0.10(-4.71%)
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.