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 (%)
Oct 31, 2002 0.0418 0.0443 0.0417 0.0440 1,260,300,928 +0.00(+5.87%)
Oct 30, 2002 0.0407 0.0429 0.0405 0.0415 1,141,448,192 +0.00(+5.34%)
Oct 29, 2002 0.0413 0.0416 0.0374 0.0394 775,976,896 -0.00(-4.38%)
Oct 28, 2002 0.0429 0.0432 0.0410 0.0412 1,074,281,600 +0.00(+0.53%)
Oct 25, 2002 0.0388 0.0412 0.0383 0.0410 747,144,832 +0.00(+6.12%)
Oct 24, 2002 0.0415 0.0420 0.0381 0.0386 1,060,408,448 -0.00(-5.08%)
Oct 23, 2002 0.0397 0.0413 0.0392 0.0407 928,898,304 +0.00(+4.47%)
Oct 22, 2002 0.0361 0.0414 0.0361 0.0390 1,274,422,272 +0.00(+2.92%)
Oct 21, 2002 0.0343 0.0391 0.0335 0.0379 933,043,904 +0.00(+9.15%)
Oct 18, 2002 0.0342 0.0350 0.0329 0.0347 500,682,656 +0.00(+0.87%)
Oct 17, 2002 0.0347 0.0360 0.0339 0.0344 586,264,832 +0.00(+7.63%)
Oct 16, 2002 0.0325 0.0328 0.0314 0.0320 579,249,024 -0.00(-8.37%)
Oct 15, 2002 0.0351 0.0364 0.0344 0.0349 850,159,168 +0.00(+10.41%)
Oct 14, 2002 0.0316 0.0326 0.0309 0.0316 611,416,192 -0.00(-2.95%)
Oct 11, 2002 0.0297 0.0331 0.0296 0.0326 999,140,032 +0.00(+13.66%)
Oct 10, 2002 0.0270 0.0295 0.0270 0.0286 542,300,928 +0.00(+5.17%)
Oct 09, 2002 0.0273 0.0291 0.0268 0.0272 574,164,224 -0.00(-1.86%)
Oct 08, 2002 0.0296 0.0296 0.0266 0.0277 715,393,792 -0.00(-2.97%)
Oct 07, 2002 0.0297 0.0303 0.0284 0.0286 494,151,232 -0.00(-4.91%)
Oct 04, 2002 0.0316 0.0326 0.0296 0.0301 532,305,344 -0.00(-5.02%)
Oct 03, 2002 0.0329 0.0334 0.0316 0.0317 593,072,896 -0.00(-4.88%)
Oct 02, 2002 0.0336 0.0353 0.0333 0.0333 751,354,752 -0.00(-0.11%)
Oct 01, 2002 0.0319 0.0336 0.0307 0.0333 888,959,808 +0.00(+5.37%)
Sep 30, 2002 0.0315 0.0330 0.0309 0.0316 586,535,680 +0.00(+0.00%)
Sep 27, 2002 0.0327 0.0336 0.0316 0.0316 652,469,184 -0.00(-3.49%)
Sep 26, 2002 0.0353 0.0357 0.0323 0.0328 743,103,296 -0.00(-5.34%)
Sep 25, 2002 0.0347 0.0353 0.0334 0.0346 900,338,688 +0.00(+5.52%)
Sep 24, 2002 0.0322 0.0344 0.0316 0.0328 613,870,016 +0.00(+0.79%)
Sep 23, 2002 0.0335 0.0338 0.0323 0.0326 524,503,232 -0.00(-4.34%)
Sep 20, 2002 0.0341 0.0348 0.0333 0.0340 688,650,624 +0.00(+0.55%)
Sep 19, 2002 0.0343 0.0355 0.0337 0.0338 618,236,352 -0.00(-3.38%)
Sep 18, 2002 0.0355 0.0362 0.0340 0.0350 812,981,248 -0.00(-2.77%)
Sep 17, 2002 0.0382 0.0391 0.0358 0.0360 886,457,856 -0.00(-1.52%)
Sep 16, 2002 0.0385 0.0386 0.0357 0.0366 926,572,608 -0.00(-6.34%)
Sep 13, 2002 0.0393 0.0412 0.0388 0.0391 797,303,296 -0.00(-1.58%)
Sep 12, 2002 0.0400 0.0422 0.0392 0.0397 1,300,547,968 -0.00(-3.16%)
Sep 11, 2002 0.0403 0.0440 0.0403 0.0410 1,661,610,112 +0.00(+4.92%)
Sep 10, 2002 0.0340 0.0408 0.0340 0.0391 2,325,970,176 +0.00(+14.27%)
Sep 09, 2002 0.0340 0.0352 0.0329 0.0342 577,160,256 -0.00(-0.11%)
Sep 06, 2002 0.0349 0.0352 0.0337 0.0342 745,629,376 +0.00(+2.21%)
Sep 05, 2002 0.0345 0.0346 0.0333 0.0335 716,700,928 -0.00(-3.82%)
Sep 04, 2002 0.0351 0.0361 0.0333 0.0348 932,598,848 -0.00(-0.63%)
Sep 03, 2002 0.0355 0.0364 0.0344 0.0350 850,264,384 -0.00(-6.19%)
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%)
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.