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

NVIDIA Corp (NQ: NVDA )

115.40 -0.19 (-0.16%)
Streaming Delayed Price Updated: 3:28 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 1,982,349,312 +0.00(+0.59%)
Jun 27, 2002 0.0769 0.0775 0.0621 0.0631 3,187,179,520 -0.01(-14.90%)
Jun 26, 2002 0.0694 0.0768 0.0674 0.0742 2,072,237,952 -0.00(-5.20%)
Jun 25, 2002 0.0868 0.0868 0.0777 0.0782 1,173,123,072 -0.01(-6.58%)
Jun 21, 2002 0.0869 0.0902 0.0820 0.0837 1,485,333,632 -0.00(-4.10%)
Jun 20, 2002 0.0883 0.0907 0.0862 0.0873 1,426,394,240 -0.00(-0.92%)
Jun 19, 2002 0.0994 0.0994 0.0873 0.0881 2,600,539,648 -0.02(-15.66%)
Jun 18, 2002 0.1038 0.1075 0.1025 0.1045 1,010,402,176 -0.00(-0.53%)
Jun 17, 2002 0.1065 0.1078 0.1032 0.1050 1,056,591,424 +0.00(+0.89%)
Jun 14, 2002 0.0984 0.1049 0.0951 0.1041 1,118,068,864 +0.00(+0.82%)
Jun 12, 2002 0.1103 0.1123 0.0985 0.1033 2,270,647,296 -0.01(-8.65%)
Jun 11, 2002 0.1203 0.1208 0.1127 0.1131 860,034,432 -0.01(-4.47%)
Jun 10, 2002 0.1209 0.1243 0.1181 0.1183 750,479,296 -0.00(-0.84%)
Jun 07, 2002 0.1107 0.1208 0.1107 0.1193 1,370,197,248 -0.00(-0.95%)
Jun 06, 2002 0.1192 0.1221 0.1192 0.1205 733,459,008 +0.00(+0.03%)
Jun 05, 2002 0.1225 0.1225 0.1162 0.1205 1,113,678,464 -0.00(-2.57%)
May 31, 2002 0.1278 0.1284 0.1234 0.1236 673,449,088 -0.00(-0.54%)
May 28, 2002 0.1306 0.1307 0.1217 0.1243 1,369,150,848 -0.01(-3.97%)
May 27, 2002 0.1295 0.1302 0.1264 0.1294 739,689,792 +0.00(+0.00%)
May 24, 2002 0.1295 0.1302 0.1264 0.1294 736,490,176 -0.00(-1.96%)
May 23, 2002 0.1410 0.1413 0.1278 0.1320 2,561,507,328 -0.01(-6.10%)
May 22, 2002 0.1362 0.1414 0.1360 0.1406 1,470,418,304 +0.01(+4.05%)
May 21, 2002 0.1482 0.1502 0.1350 0.1351 1,374,912,384 -0.01(-7.63%)
May 20, 2002 0.1435 0.1472 0.1428 0.1463 954,602,176 +0.00(+1.07%)
May 17, 2002 0.1441 0.1451 0.1405 0.1447 933,624,512 +0.00(+3.16%)
May 16, 2002 0.1401 0.1432 0.1373 0.1403 984,444,736 +0.00(+0.18%)
May 15, 2002 0.1352 0.1426 0.1333 0.1400 1,497,097,472 +0.00(+1.94%)
May 14, 2002 0.1329 0.1387 0.1306 0.1374 1,528,166,912 +0.01(+9.97%)
May 13, 2002 0.1190 0.1253 0.1180 0.1249 799,134,400 +0.01(+6.05%)
May 10, 2002 0.1300 0.1304 0.1164 0.1178 1,323,743,360 -0.01(-7.49%)
May 09, 2002 0.1326 0.1354 0.1271 0.1273 1,232,230,912 -0.01(-4.28%)
May 08, 2002 0.1274 0.1351 0.1234 0.1330 1,688,578,432 +0.01(+11.49%)
May 07, 2002 0.1190 0.1215 0.1135 0.1193 1,413,632,000 +0.00(+2.51%)
May 06, 2002 0.1179 0.1234 0.1154 0.1164 1,103,971,456 -0.00(-3.82%)
May 03, 2002 0.1258 0.1268 0.1204 0.1210 852,925,632 -0.00(-3.70%)
May 02, 2002 0.1316 0.1348 0.1256 0.1257 1,126,825,600 -0.01(-4.04%)
May 01, 2002 0.1265 0.1328 0.1232 0.1309 1,721,307,776 +0.00(+1.81%)
Apr 30, 2002 0.1340 0.1358 0.1258 0.1286 1,777,973,888 -0.00(-1.75%)
Apr 29, 2002 0.1255 0.1328 0.1213 0.1309 3,935,252,992 +0.02(+16.66%)
Apr 26, 2002 0.1260 0.1262 0.1122 0.1122 1,192,861,824 -0.01(-9.99%)
Apr 25, 2002 0.1195 0.1271 0.1195 0.1247 1,170,705,408 +0.00(+3.88%)
Apr 24, 2002 0.1331 0.1350 0.1197 0.1200 1,577,218,944 -0.01(-8.76%)
Apr 23, 2002 0.1382 0.1397 0.1303 0.1315 773,694,208 -0.01(-4.04%)
Apr 22, 2002 0.1349 0.1399 0.1349 0.1371 809,033,792 +0.00(+0.49%)
Apr 19, 2002 0.1414 0.1432 0.1362 0.1364 1,130,638,592 -0.01(-6.82%)
Apr 18, 2002 0.1474 0.1489 0.1432 0.1464 677,490,624 -0.00(-1.66%)
Apr 17, 2002 0.1489 0.1510 0.1442 0.1489 944,558,400 +0.00(+1.18%)
Apr 16, 2002 0.1473 0.1488 0.1442 0.1471 848,667,584 +0.01(+4.35%)
Apr 15, 2002 0.1382 0.1433 0.1378 0.1410 1,155,381,120 +0.01(+4.04%)
Apr 12, 2002 0.1391 0.1402 0.1313 0.1355 1,379,387,008 -0.00(-0.38%)
Apr 11, 2002 0.1411 0.1430 0.1345 0.1360 1,437,424,256 -0.01(-4.39%)
Apr 10, 2002 0.1518 0.1530 0.1315 0.1423 3,694,768,128 -0.01(-5.52%)
Apr 09, 2002 0.1624 0.1637 0.1502 0.1506 1,382,261,760 -0.01(-6.32%)
Apr 08, 2002 0.1484 0.1608 0.1483 0.1608 1,151,435,776 +0.01(+3.35%)
Apr 05, 2002 0.1602 0.1628 0.1539 0.1556 1,024,800,192 -0.00(-2.27%)
Apr 04, 2002 0.1587 0.1646 0.1566 0.1592 1,133,248,768 -0.00(-0.49%)
Apr 03, 2002 0.1577 0.1620 0.1544 0.1600 1,096,261,248 +0.00(+1.88%)
Apr 02, 2002 0.1564 0.1651 0.1561 0.1570 1,436,522,112 -0.00(-2.61%)
Apr 01, 2002 0.1548 0.1625 0.1499 0.1612 2,368,486,656 -0.00(-1.65%)
Mar 29, 2002 0.1693 0.1703 0.1547 0.1639 3,132,798,720 +0.00(+0.00%)
Mar 28, 2002 0.1693 0.1703 0.1547 0.1639 3,130,549,504 -0.00(-2.51%)
Mar 27, 2002 0.1710 0.1745 0.1652 0.1681 1,068,872,448 -0.01(-3.19%)
Mar 26, 2002 0.1684 0.1780 0.1675 0.1737 1,125,887,360 +0.00(+2.04%)
Mar 25, 2002 0.1786 0.1788 0.1700 0.1702 885,125,824 -0.01(-5.17%)
Mar 22, 2002 0.1843 0.1843 0.1781 0.1795 1,251,524,480 -0.00(-0.86%)
Mar 21, 2002 0.1748 0.1831 0.1702 0.1810 1,723,665,408 +0.01(+5.31%)
Mar 20, 2002 0.1877 0.1881 0.1713 0.1719 2,295,702,528 -0.02(-9.93%)
Mar 19, 2002 0.1964 0.1968 0.1897 0.1908 847,332,416 -0.00(-2.12%)
Mar 18, 2002 0.1985 0.2028 0.1928 0.1950 1,065,239,872 +0.00(+0.00%)
Mar 15, 2002 0.1884 0.1952 0.1848 0.1950 1,250,947,200 +0.01(+4.23%)
Mar 14, 2002 0.1966 0.1972 0.1867 0.1871 1,141,776,896 -0.01(-5.54%)
Mar 13, 2002 0.1998 0.2013 0.1973 0.1980 1,031,572,224 -0.00(-1.81%)
Mar 12, 2002 0.2064 0.2075 0.2003 0.2017 1,251,957,504 -0.01(-5.24%)
Mar 11, 2002 0.2130 0.2154 0.2093 0.2129 812,016,832 -0.00(-1.17%)
Mar 08, 2002 0.2131 0.2198 0.2121 0.2154 1,272,923,136 +0.01(+2.99%)
Mar 07, 2002 0.2138 0.2145 0.2033 0.2091 1,348,750,592 -0.00(-0.81%)
Mar 06, 2002 0.2112 0.2133 0.2063 0.2108 1,448,322,048 -0.01(-3.14%)
Mar 05, 2002 0.2149 0.2235 0.2147 0.2177 1,380,505,600 -0.00(-0.25%)
Mar 04, 2002 0.2073 0.2206 0.2053 0.2182 1,487,234,176 +0.01(+5.58%)
Mar 01, 2002 0.1903 0.2069 0.1897 0.2067 1,309,020,544 +0.02(+9.66%)
Feb 28, 2002 0.1951 0.1986 0.1868 0.1885 1,588,621,952 -0.01(-4.03%)
Feb 27, 2002 0.2078 0.2087 0.1958 0.1964 1,725,842,560 -0.01(-3.36%)
Feb 26, 2002 0.2033 0.2067 0.1979 0.2032 1,906,630,272 +0.00(+2.17%)
Feb 25, 2002 0.1853 0.2003 0.1853 0.1989 1,602,370,432 +0.01(+7.83%)
Feb 22, 2002 0.1901 0.1923 0.1820 0.1845 2,585,071,104 -0.01(-4.91%)
Feb 21, 2002 0.2054 0.2054 0.1937 0.1940 1,495,425,536 -0.01(-6.83%)
Feb 20, 2002 0.1944 0.2104 0.1940 0.2082 1,841,784,832 +0.01(+5.23%)
Feb 19, 2002 0.2029 0.2050 0.1962 0.1979 1,975,733,632 -0.01(-6.63%)
Feb 18, 2002 0.2191 0.2204 0.2097 0.2119 3,998,005,504 +0.00(+0.00%)
Feb 15, 2002 0.2191 0.2204 0.2097 0.2119 3,976,450,560 -0.02(-7.74%)
Feb 14, 2002 0.2288 0.2344 0.2259 0.2297 1,117,046,400 +0.00(+1.24%)
Feb 13, 2002 0.2328 0.2367 0.2247 0.2269 1,232,435,328 -0.00(-1.29%)
Feb 12, 2002 0.2217 0.2341 0.2191 0.2298 1,217,219,328 +0.00(+2.12%)
Feb 11, 2002 0.2129 0.2254 0.2122 0.2251 1,249,696,256 +0.01(+5.53%)
Feb 08, 2002 0.2232 0.2245 0.2048 0.2133 1,874,995,328 -0.01(-3.82%)
Feb 07, 2002 0.2295 0.2312 0.2207 0.2217 965,199,232 -0.01(-3.24%)
Feb 06, 2002 0.2295 0.2331 0.2250 0.2292 1,241,071,872 +0.01(+2.50%)
Feb 05, 2002 0.2243 0.2262 0.2148 0.2236 1,477,755,648 -0.00(-0.98%)
Feb 04, 2002 0.2364 0.2422 0.2254 0.2258 1,100,723,840 -0.01(-4.71%)
Feb 01, 2002 0.2425 0.2451 0.2356 0.2370 689,531,136 -0.01(-2.45%)
Jan 31, 2002 0.2449 0.2468 0.2348 0.2429 974,088,256 +0.00(+0.46%)
Jan 30, 2002 0.2402 0.2420 0.2344 0.2418 1,220,924,160 +0.00(+1.21%)
Jan 29, 2002 0.2518 0.2525 0.2350 0.2389 1,384,823,808 -0.01(-4.90%)
Jan 28, 2002 0.2466 0.2513 0.2442 0.2512 924,591,168 +0.01(+3.85%)
Jan 25, 2002 0.2391 0.2479 0.2361 0.2419 818,632,512 -0.00(-0.26%)
Jan 24, 2002 0.2365 0.2450 0.2315 0.2425 1,134,559,872 +0.01(+3.58%)
Jan 23, 2002 0.2319 0.2358 0.2273 0.2341 890,249,920 +0.00(+1.88%)
Jan 22, 2002 0.2380 0.2386 0.2272 0.2298 1,086,662,528 -0.01(-2.51%)
Jan 21, 2002 0.2311 0.2374 0.2309 0.2357 805,737,984 +0.00(+0.00%)
Jan 18, 2002 0.2311 0.2374 0.2309 0.2357 804,619,392 -0.00(-1.83%)
Jan 17, 2002 0.2397 0.2402 0.2310 0.2401 1,119,885,184 +0.01(+3.50%)
Jan 16, 2002 0.2381 0.2397 0.2311 0.2320 1,116,589,312 -0.01(-3.90%)
Jan 15, 2002 0.2300 0.2416 0.2298 0.2414 1,837,935,744 +0.02(+9.34%)
Jan 14, 2002 0.2325 0.2341 0.2208 0.2208 1,371,761,024 -0.01(-5.25%)
Jan 11, 2002 0.2455 0.2455 0.2321 0.2330 1,383,380,480 -0.01(-4.42%)
Jan 10, 2002 0.2485 0.2519 0.2417 0.2438 994,620,800 -0.00(-1.36%)
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.