Skip to main content

NVIDIA Corp (NQ: NVDA )

904.80 +2.30 (+0.25%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.2898 0.3034 0.2837 0.2908 63,787,420 +0.00(+0.00%)
Sep 27, 2002 0.3007 0.3085 0.2905 0.2908 70,957,872 -0.01(-3.49%)
Sep 26, 2002 0.3245 0.3279 0.2966 0.3014 80,814,592 -0.02(-5.34%)
Sep 25, 2002 0.3194 0.3245 0.3068 0.3184 97,914,384 +0.02(+5.52%)
Sep 24, 2002 0.2959 0.3160 0.2905 0.3017 66,760,104 +0.00(+0.79%)
Sep 23, 2002 0.3078 0.3109 0.2973 0.2993 57,041,216 -0.01(-4.34%)
Sep 20, 2002 0.3136 0.3201 0.3061 0.3129 74,892,712 +0.00(+0.55%)
Sep 19, 2002 0.3150 0.3262 0.3095 0.3112 67,234,952 -0.01(-3.38%)
Sep 18, 2002 0.3262 0.3326 0.3122 0.3221 88,414,016 -0.01(-2.77%)
Sep 17, 2002 0.3513 0.3598 0.3292 0.3313 96,404,808 -0.01(-1.52%)
Sep 16, 2002 0.3537 0.3550 0.3279 0.3364 100,767,400 -0.02(-6.34%)
Sep 13, 2002 0.3612 0.3785 0.3567 0.3591 86,708,992 -0.01(-1.58%)
Sep 12, 2002 0.3676 0.3877 0.3608 0.3649 141,438,288 -0.01(-3.16%)
Sep 11, 2002 0.3703 0.4043 0.3703 0.3768 180,704,816 +0.02(+4.92%)
Sep 10, 2002 0.3126 0.3754 0.3122 0.3591 252,955,856 +0.04(+14.27%)
Sep 09, 2002 0.3122 0.3241 0.3027 0.3143 62,767,816 -0.00(-0.11%)
Sep 06, 2002 0.3207 0.3236 0.3099 0.3146 81,089,304 +0.01(+2.21%)
Sep 05, 2002 0.3170 0.3184 0.3058 0.3078 77,943,256 -0.01(-3.82%)
Sep 04, 2002 0.3231 0.3316 0.3061 0.3201 101,422,776 -0.00(-0.63%)
Sep 03, 2002 0.3269 0.3347 0.3167 0.3221 92,468,664 -0.02(-6.19%)
Aug 30, 2002 0.3489 0.3635 0.3364 0.3433 116,327,536 -0.01(-2.64%)
Aug 29, 2002 0.3435 0.3683 0.3408 0.3527 88,960,368 +0.00(+1.37%)
Aug 28, 2002 0.3690 0.3697 0.3466 0.3479 76,571,032 -0.02(-6.23%)
Aug 27, 2002 0.4002 0.4023 0.3686 0.3710 74,870,472 -0.02(-5.70%)
Aug 26, 2002 0.3979 0.4006 0.3751 0.3934 76,317,256 +0.00(+0.78%)
Aug 23, 2002 0.4060 0.4087 0.3880 0.3904 100,396,416 -0.03(-6.59%)
Aug 22, 2002 0.4196 0.4366 0.4152 0.4179 148,531,488 -0.01(-3.38%)
Aug 21, 2002 0.4295 0.4379 0.4094 0.4325 130,524,608 +0.02(+5.29%)
Aug 20, 2002 0.4332 0.4417 0.4053 0.4108 156,276,336 +0.05(+13.10%)
Aug 16, 2002 0.3309 0.3754 0.3207 0.3632 181,022,112 +0.01(+3.89%)
Aug 15, 2002 0.3391 0.3564 0.3357 0.3496 120,225,744 +0.02(+7.30%)
Aug 14, 2002 0.3119 0.3296 0.3092 0.3258 68,218,664 +0.02(+6.44%)
Aug 13, 2002 0.3146 0.3299 0.3058 0.3061 71,441,800 -0.01(-2.07%)
Aug 12, 2002 0.3092 0.3245 0.3010 0.3126 64,793,996 +0.01(+3.98%)
Aug 07, 2002 0.3211 0.3241 0.2888 0.3006 97,600,432 -0.01(-2.23%)
Aug 06, 2002 0.3058 0.3190 0.3010 0.3075 127,349,632 +0.02(+5.23%)
Aug 05, 2002 0.3129 0.3136 0.2885 0.2922 145,349,568 -0.03(-8.02%)
Aug 02, 2002 0.3510 0.3533 0.3092 0.3177 196,362,480 -0.02(-6.59%)
Aug 01, 2002 0.3792 0.3792 0.3398 0.3401 188,478,416 -0.04(-9.58%)
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%)
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%)
Apr 01, 2002 1.424 1.494 1.378 1.482 257,578,752 -0.02(-1.65%)
Mar 29, 2002 1.556 1.566 1.423 1.507 340,699,584 +0.00(+0.00%)
Mar 28, 2002 1.556 1.566 1.423 1.507 340,454,944 -0.04(-2.50%)
Mar 27, 2002 1.572 1.604 1.519 1.546 116,242,512 -0.05(-3.19%)
Mar 26, 2002 1.549 1.637 1.540 1.597 122,443,016 +0.03(+2.04%)
Mar 25, 2002 1.642 1.644 1.563 1.565 96,259,608 -0.09(-5.17%)
Mar 22, 2002 1.694 1.694 1.638 1.650 136,106,368 -0.01(-0.86%)
Mar 21, 2002 1.607 1.683 1.565 1.664 187,452,848 +0.08(+5.31%)
Mar 20, 2002 1.726 1.729 1.575 1.581 249,663,296 -0.17(-9.93%)
Mar 19, 2002 1.806 1.809 1.744 1.755 92,149,480 -0.04(-2.12%)
Mar 18, 2002 1.826 1.865 1.773 1.793 115,847,456 +0.00(+0.00%)
Mar 15, 2002 1.732 1.795 1.699 1.793 136,043,584 +0.07(+4.23%)
Mar 14, 2002 1.808 1.814 1.716 1.720 124,171,048 -0.10(-5.54%)
Mar 13, 2002 1.837 1.851 1.814 1.821 112,186,016 -0.03(-1.81%)
Mar 12, 2002 1.898 1.908 1.841 1.855 136,153,456 -0.10(-5.24%)
Mar 11, 2002 1.959 1.980 1.925 1.957 88,308,832 -0.02(-1.17%)
Mar 08, 2002 1.960 2.021 1.950 1.980 138,433,520 +0.06(+2.99%)
Mar 07, 2002 1.966 1.973 1.869 1.923 146,679,936 -0.02(-0.81%)
Mar 06, 2002 1.942 1.961 1.897 1.939 157,508,592 -0.06(-3.14%)
Mar 05, 2002 1.976 2.055 1.974 2.002 150,133,392 -0.01(-0.25%)
Mar 04, 2002 1.906 2.028 1.888 2.007 161,740,368 +0.11(+5.58%)
Mar 01, 2002 1.750 1.903 1.745 1.901 142,359,200 +0.17(+9.66%)
Feb 28, 2002 1.794 1.826 1.718 1.733 172,766,544 -0.07(-4.03%)
Feb 27, 2002 1.911 1.919 1.801 1.806 187,689,616 -0.06(-3.36%)
Feb 26, 2002 1.869 1.901 1.819 1.869 207,350,720 +0.04(+2.17%)
Feb 25, 2002 1.704 1.842 1.704 1.829 174,261,728 +0.13(+7.83%)
Feb 22, 2002 1.748 1.768 1.673 1.696 281,132,832 -0.09(-4.91%)
Feb 21, 2002 1.888 1.889 1.781 1.784 162,631,200 -0.13(-6.83%)
Feb 20, 2002 1.787 1.935 1.784 1.915 200,298,624 +0.10(+5.23%)
Feb 19, 2002 1.865 1.885 1.804 1.819 214,865,904 -0.13(-6.63%)
Feb 18, 2002 2.015 2.027 1.928 1.949 434,792,928 +0.00(+0.00%)
Feb 15, 2002 2.015 2.027 1.928 1.949 432,448,768 -0.16(-7.74%)
Feb 14, 2002 2.104 2.156 2.077 2.112 121,481,544 +0.03(+1.24%)
Feb 13, 2002 2.140 2.176 2.066 2.086 134,030,376 -0.03(-1.29%)
Feb 12, 2002 2.038 2.152 2.015 2.113 132,375,600 +0.04(+2.12%)
Feb 11, 2002 1.958 2.073 1.951 2.069 135,907,536 +0.11(+5.53%)
Feb 08, 2002 2.052 2.064 1.884 1.961 203,910,352 -0.08(-3.82%)
Feb 07, 2002 2.110 2.126 2.029 2.039 104,967,792 -0.07(-3.24%)
Feb 06, 2002 2.110 2.144 2.069 2.107 134,969,616 +0.05(+2.50%)
Feb 05, 2002 2.062 2.080 1.975 2.056 160,709,568 -0.02(-0.98%)
Feb 04, 2002 2.174 2.227 2.073 2.076 119,706,424 -0.10(-4.71%)
Feb 01, 2002 2.230 2.254 2.166 2.179 74,988,208 -0.05(-2.45%)
Jan 31, 2002 2.252 2.270 2.159 2.234 105,934,496 +0.01(+0.46%)
Jan 30, 2002 2.208 2.225 2.156 2.223 132,778,504 +0.03(+1.21%)
Jan 29, 2002 2.315 2.322 2.161 2.197 150,603,008 -0.11(-4.90%)
Jan 28, 2002 2.268 2.310 2.245 2.310 100,551,560 +0.09(+3.85%)
Jan 25, 2002 2.198 2.280 2.171 2.224 89,028,296 -0.01(-0.26%)
Jan 24, 2002 2.174 2.253 2.129 2.230 123,386,176 +0.08(+3.58%)
Jan 23, 2002 2.132 2.168 2.090 2.153 96,816,872 +0.04(+1.88%)
Jan 22, 2002 2.188 2.194 2.089 2.113 118,177,224 -0.05(-2.51%)
Jan 21, 2002 2.125 2.183 2.123 2.168 87,625,992 +0.00(+0.00%)
Jan 18, 2002 2.125 2.183 2.123 2.168 87,504,336 -0.04(-1.83%)
Jan 17, 2002 2.204 2.208 2.124 2.208 121,790,264 +0.07(+3.50%)
Jan 16, 2002 2.190 2.204 2.125 2.133 121,431,840 -0.09(-3.90%)
Jan 15, 2002 2.115 2.221 2.113 2.220 199,880,032 +0.19(+9.34%)
Jan 14, 2002 2.138 2.153 2.030 2.030 149,182,384 -0.11(-5.25%)
Jan 11, 2002 2.257 2.258 2.134 2.143 150,446,032 -0.10(-4.42%)
Jan 10, 2002 2.285 2.316 2.222 2.242 108,167,464 -0.03(-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.