Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	0.0648	0.0657	0.0628	0.0633	522,249,600	+0.00(+0.29%)
Nov 27, 2002	0.0610	0.0641	0.0603	0.0631	1,096,678,400	+0.00(+7.76%)
Nov 26, 2002	0.0605	0.0617	0.0584	0.0586	1,091,638,528	-0.00(-2.70%)
Nov 25, 2002	0.0608	0.0617	0.0584	0.0602	1,237,483,008	+0.00(+3.63%)
Nov 22, 2002	0.0560	0.0593	0.0554	0.0581	1,258,725,248	-0.00(-2.60%)
Nov 21, 2002	0.0572	0.0624	0.0571	0.0596	2,068,718,464	+0.00(+8.46%)
Nov 20, 2002	0.0539	0.0554	0.0532	0.0550	1,303,470,848	+0.00(+5.02%)
Nov 19, 2002	0.0513	0.0550	0.0508	0.0524	1,984,062,464	+0.00(+1.43%)
Nov 18, 2002	0.0538	0.0539	0.0515	0.0516	1,991,339,648	+0.00(+3.71%)
Nov 15, 2002	0.0492	0.0514	0.0482	0.0498	2,068,321,536	+0.00(+7.33%)
Nov 14, 2002	0.0464	0.0473	0.0450	0.0464	1,145,982,848	+0.00(+6.55%)
Nov 13, 2002	0.0412	0.0447	0.0403	0.0435	1,816,987,904	+0.00(+3.23%)
Nov 12, 2002	0.0396	0.0436	0.0393	0.0422	1,390,472,448	+0.00(+8.87%)
Nov 11, 2002	0.0400	0.0406	0.0378	0.0387	1,386,875,904	-0.00(-7.75%)
Nov 08, 2002	0.0454	0.0482	0.0407	0.0420	3,916,378,880	-0.01(-21.92%)
Nov 07, 2002	0.0582	0.0582	0.0534	0.0538	1,686,154,880	-0.01(-10.07%)
Nov 06, 2002	0.0574	0.0599	0.0551	0.0598	1,665,429,888	+0.00(+7.72%)
Nov 05, 2002	0.0576	0.0586	0.0530	0.0555	2,044,757,888	-0.00(-3.96%)
Nov 04, 2002	0.0556	0.0610	0.0551	0.0578	2,701,328,640	+0.01(+10.92%)

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.