Skip to main content

NVIDIA Corp (NQ: NVDA )

113.92 -1.67 (-1.44%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.0315 0.0330 0.0309 0.0316 586,537,728 +0.00(+0.00%)
Sep 27, 2002 0.0327 0.0336 0.0316 0.0316 652,471,424 -0.00(-3.49%)
Sep 26, 2002 0.0353 0.0357 0.0323 0.0328 743,105,856 -0.00(-5.34%)
Sep 25, 2002 0.0347 0.0353 0.0334 0.0346 900,341,824 +0.00(+5.52%)
Sep 24, 2002 0.0322 0.0344 0.0316 0.0328 613,872,128 +0.00(+0.79%)
Sep 23, 2002 0.0335 0.0338 0.0323 0.0326 524,505,056 -0.00(-4.34%)
Sep 20, 2002 0.0341 0.0348 0.0333 0.0340 688,653,056 +0.00(+0.55%)
Sep 19, 2002 0.0343 0.0355 0.0337 0.0338 618,238,464 -0.00(-3.38%)
Sep 18, 2002 0.0355 0.0362 0.0340 0.0350 812,984,064 -0.00(-2.77%)
Sep 17, 2002 0.0382 0.0391 0.0358 0.0360 886,460,992 -0.00(-1.52%)
Sep 16, 2002 0.0385 0.0386 0.0357 0.0366 926,575,872 -0.00(-6.34%)
Sep 13, 2002 0.0393 0.0412 0.0388 0.0391 797,306,048 -0.00(-1.58%)
Sep 12, 2002 0.0400 0.0422 0.0392 0.0397 1,300,552,576 -0.00(-3.16%)
Sep 11, 2002 0.0403 0.0440 0.0403 0.0410 1,661,615,872 +0.00(+4.92%)
Sep 10, 2002 0.0340 0.0408 0.0340 0.0391 2,325,978,112 +0.00(+14.27%)
Sep 09, 2002 0.0340 0.0352 0.0329 0.0342 577,162,240 -0.00(-0.11%)
Sep 06, 2002 0.0349 0.0352 0.0337 0.0342 745,631,936 +0.00(+2.21%)
Sep 05, 2002 0.0345 0.0346 0.0333 0.0335 716,703,424 -0.00(-3.82%)
Sep 04, 2002 0.0351 0.0361 0.0333 0.0348 932,602,112 -0.00(-0.63%)
Sep 03, 2002 0.0355 0.0364 0.0344 0.0350 850,267,328 -0.00(-6.19%)
Aug 30, 2002 0.0379 0.0395 0.0366 0.0373 1,069,654,336 -0.00(-2.64%)
Aug 29, 2002 0.0374 0.0401 0.0371 0.0384 818,007,872 +0.00(+1.37%)
Aug 28, 2002 0.0401 0.0402 0.0377 0.0378 704,085,568 -0.00(-6.23%)
Aug 27, 2002 0.0435 0.0437 0.0401 0.0403 688,448,576 -0.00(-5.70%)
Aug 26, 2002 0.0433 0.0436 0.0408 0.0428 701,752,000 +0.00(+0.78%)
Aug 23, 2002 0.0442 0.0445 0.0422 0.0425 923,164,608 -0.00(-6.59%)
Aug 22, 2002 0.0456 0.0475 0.0452 0.0454 1,365,776,000 -0.00(-3.38%)
Aug 21, 2002 0.0467 0.0476 0.0445 0.0470 1,200,199,168 +0.00(+5.29%)
Aug 20, 2002 0.0471 0.0480 0.0441 0.0447 1,436,991,232 +0.01(+13.10%)
Aug 16, 2002 0.0360 0.0408 0.0349 0.0395 1,664,533,504 +0.00(+3.89%)
Aug 15, 2002 0.0369 0.0388 0.0365 0.0380 1,105,499,136 +0.00(+7.30%)
Aug 14, 2002 0.0339 0.0358 0.0336 0.0354 627,283,840 +0.00(+6.44%)
Aug 13, 2002 0.0342 0.0359 0.0333 0.0333 656,921,280 -0.00(-2.07%)
Aug 12, 2002 0.0336 0.0353 0.0327 0.0340 595,793,344 +0.00(+3.98%)
Aug 07, 2002 0.0349 0.0352 0.0314 0.0327 897,454,976 -0.00(-2.23%)
Aug 06, 2002 0.0333 0.0347 0.0327 0.0334 1,171,004,672 +0.00(+5.23%)
Aug 05, 2002 0.0340 0.0341 0.0314 0.0318 1,336,517,632 -0.00(-8.02%)
Aug 02, 2002 0.0382 0.0384 0.0336 0.0345 1,805,591,168 -0.00(-6.59%)
Aug 01, 2002 0.0412 0.0412 0.0369 0.0370 1,733,095,680 -0.00(-9.58%)
Jul 31, 2002 0.0437 0.0446 0.0404 0.0409 563,168,768 -0.01(-24.75%)
Jul 26, 2002 0.0573 0.0586 0.0528 0.0544 1,226,329,728 -0.00(-2.39%)
Jul 25, 2002 0.0604 0.0606 0.0536 0.0557 1,800,563,328 -0.01(-11.46%)
Jul 24, 2002 0.0583 0.0638 0.0583 0.0629 1,181,699,328 +0.00(+6.38%)
Jul 23, 2002 0.0643 0.0647 0.0569 0.0591 2,556,118,528 -0.00(-7.46%)
Jul 22, 2002 0.0667 0.0686 0.0612 0.0639 1,296,655,232 -0.00(-4.63%)
Jul 19, 2002 0.0680 0.0707 0.0665 0.0670 847,621,056 -0.01(-6.98%)
Jul 17, 2002 0.0770 0.0785 0.0689 0.0720 1,922,098,816 -0.00(-2.11%)
Jul 12, 2002 0.0776 0.0779 0.0721 0.0736 1,346,898,176 -0.00(-0.10%)
Jul 11, 2002 0.0665 0.0739 0.0659 0.0736 1,140,995,072 +0.01(+10.17%)
Jul 10, 2002 0.0704 0.0709 0.0664 0.0668 928,728,960 -0.00(-2.74%)
Jul 09, 2002 0.0723 0.0734 0.0697 0.0687 1,075,680,512 -0.00(-4.91%)
Jul 08, 2002 0.0702 0.0748 0.0693 0.0723 1,590,618,624 +0.00(+3.00%)
Jul 05, 2002 0.0691 0.0702 0.0671 0.0702 741,361,728 +0.01(+8.83%)
Jul 04, 2002 0.0590 0.0646 0.0589 0.0645 1,077,220,224 +0.00(+0.00%)
Jul 03, 2002 0.0590 0.0646 0.0589 0.0645 1,075,271,552 +0.01(+8.66%)
Jul 02, 2002 0.0626 0.0628 0.0577 0.0593 1,371,328,000 -0.00(-6.30%)
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.