Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 0.3489 0.3635 0.3363 0.3433 116,331,472 -0.01(-2.64%)
Aug 29, 2002 0.3435 0.3683 0.3408 0.3527 88,963,376 +0.00(+1.37%)
Aug 28, 2002 0.3690 0.3696 0.3465 0.3479 76,573,624 -0.02(-6.23%)
Aug 27, 2002 0.4002 0.4023 0.3686 0.3710 74,873,008 -0.02(-5.70%)
Aug 26, 2002 0.3978 0.4006 0.3751 0.3934 76,319,840 +0.00(+0.78%)
Aug 23, 2002 0.4060 0.4087 0.3880 0.3904 100,399,816 -0.03(-6.59%)
Aug 22, 2002 0.4196 0.4366 0.4152 0.4179 148,536,512 -0.01(-3.38%)
Aug 21, 2002 0.4294 0.4379 0.4094 0.4325 130,529,024 +0.02(+5.29%)
Aug 20, 2002 0.4332 0.4417 0.4053 0.4108 156,281,616 +0.05(+13.10%)
Aug 16, 2002 0.3309 0.3754 0.3207 0.3632 181,028,240 +0.01(+3.89%)
Aug 15, 2002 0.3391 0.3564 0.3357 0.3496 120,229,816 +0.02(+7.30%)
Aug 14, 2002 0.3119 0.3296 0.3092 0.3258 68,220,968 +0.02(+6.44%)
Aug 13, 2002 0.3146 0.3299 0.3058 0.3061 71,444,216 -0.01(-2.07%)
Aug 12, 2002 0.3092 0.3245 0.3010 0.3126 64,796,188 +0.01(+3.98%)
Aug 07, 2002 0.3211 0.3241 0.2888 0.3006 97,603,736 -0.01(-2.23%)
Aug 06, 2002 0.3058 0.3190 0.3010 0.3075 127,353,936 +0.02(+5.23%)
Aug 05, 2002 0.3129 0.3136 0.2884 0.2922 145,354,496 -0.03(-8.02%)
Aug 02, 2002 0.3510 0.3533 0.3092 0.3177 196,369,120 -0.02(-6.59%)
Aug 01, 2002 0.3792 0.3792 0.3397 0.3401 188,484,800 -0.04(-9.58%)
Jul 31, 2002 0.4016 0.4097 0.3717 0.3761 528,352,128 -0.12(-24.75%)
Jul 26, 2002 0.5266 0.5388 0.4858 0.4998 133,370,888 -0.01(-2.39%)
Jul 25, 2002 0.5558 0.5575 0.4930 0.5120 195,822,304 -0.07(-11.46%)
Jul 24, 2002 0.5361 0.5871 0.5358 0.5782 128,517,056 +0.03(+6.37%)
Jul 23, 2002 0.5908 0.5946 0.5235 0.5436 277,993,600 -0.04(-7.46%)
Jul 22, 2002 0.6132 0.6306 0.5623 0.5874 141,019,216 -0.03(-4.63%)
Jul 19, 2002 0.6255 0.6503 0.6115 0.6160 92,183,992 -0.05(-6.98%)
Jul 17, 2002 0.7080 0.7220 0.6340 0.6622 209,040,048 -0.01(-2.11%)
Jul 12, 2002 0.7135 0.7162 0.6625 0.6764 146,483,440 -0.00(-0.10%)
Jul 11, 2002 0.6112 0.6796 0.6058 0.6771 124,090,216 +0.06(+10.17%)
Jul 10, 2002 0.6472 0.6523 0.6102 0.6146 101,004,976 -0.02(-2.74%)
Jul 09, 2002 0.6645 0.6747 0.6411 0.6319 116,986,864 -0.03(-4.91%)
Jul 08, 2002 0.6452 0.6876 0.6370 0.6645 172,989,536 +0.02(+3.00%)
Jul 05, 2002 0.6353 0.6455 0.6171 0.6452 80,627,640 +0.05(+8.83%)
Jul 04, 2002 0.5422 0.5939 0.5419 0.5929 117,154,312 +0.00(+0.00%)
Jul 03, 2002 0.5422 0.5939 0.5419 0.5929 116,942,384 +0.05(+8.65%)
Jul 02, 2002 0.5755 0.5776 0.5307 0.5456 149,140,336 -0.04(-6.30%)
Jul 01, 2002 0.5810 0.5980 0.5701 0.5823 126,788,968 -0.00(-0.23%)
Jun 28, 2002 0.5708 0.6078 0.5582 0.5837 215,592,656 +0.00(+0.59%)
Jun 27, 2002 0.7070 0.7124 0.5708 0.5803 346,625,312 -0.10(-14.90%)
Jun 26, 2002 0.6377 0.7060 0.6200 0.6819 225,368,592 -0.04(-5.20%)
Jun 25, 2002 0.7984 0.7984 0.7145 0.7192 127,584,336 -0.05(-6.58%)
Jun 21, 2002 0.7987 0.8297 0.7536 0.7699 161,539,152 -0.03(-4.10%)
Jun 20, 2002 0.8120 0.8341 0.7923 0.8028 155,129,120 -0.01(-0.92%)
Jun 19, 2002 0.9139 0.9139 0.8032 0.8103 282,824,640 -0.15(-15.66%)
Jun 18, 2002 0.9540 0.9887 0.9428 0.9608 109,887,432 -0.01(-0.53%)
Jun 17, 2002 0.9788 0.9914 0.9493 0.9659 114,910,800 +0.01(+0.89%)
Jun 14, 2002 0.9051 0.9645 0.8745 0.9574 121,596,848 +0.01(+0.82%)
Jun 12, 2002 1.015 1.033 0.9061 0.9496 246,946,832 -0.09(-8.65%)
Jun 11, 2002 1.106 1.111 1.037 1.040 93,534,024 -0.05(-4.47%)
Jun 10, 2002 1.112 1.143 1.086 1.088 81,619,232 -0.01(-0.84%)
Jun 07, 2002 1.018 1.111 1.018 1.097 149,017,360 -0.01(-0.95%)
Jun 06, 2002 1.096 1.123 1.096 1.108 79,768,168 +0.00(+0.03%)
Jun 05, 2002 1.126 1.127 1.069 1.108 121,119,368 -0.03(-2.57%)
May 31, 2002 1.176 1.181 1.135 1.137 73,241,720 -0.01(-0.53%)
May 28, 2002 1.201 1.201 1.119 1.143 148,903,552 -0.05(-3.97%)
May 27, 2002 1.191 1.197 1.163 1.190 80,445,800 +0.00(+0.00%)
May 24, 2002 1.191 1.197 1.163 1.190 80,097,832 -0.02(-1.96%)
May 23, 2002 1.296 1.299 1.176 1.214 278,579,648 -0.08(-6.10%)
May 22, 2002 1.252 1.300 1.250 1.293 159,917,024 +0.05(+4.05%)
May 21, 2002 1.362 1.381 1.241 1.242 149,530,160 -0.10(-7.63%)
May 20, 2002 1.320 1.354 1.313 1.345 103,818,840 +0.01(+1.07%)
May 17, 2002 1.325 1.335 1.292 1.331 101,537,400 +0.04(+3.16%)
May 16, 2002 1.288 1.317 1.262 1.290 107,064,408 +0.00(+0.19%)
May 15, 2002 1.243 1.311 1.226 1.288 162,818,528 +0.02(+1.94%)
May 14, 2002 1.222 1.276 1.201 1.263 166,197,536 +0.11(+9.97%)
May 13, 2002 1.094 1.152 1.085 1.149 86,910,768 +0.07(+6.05%)
May 10, 2002 1.195 1.199 1.070 1.083 143,965,216 -0.09(-7.49%)
May 09, 2002 1.219 1.245 1.169 1.171 134,012,672 -0.05(-4.28%)
May 08, 2002 1.172 1.242 1.135 1.223 183,643,264 +0.13(+11.49%)
May 07, 2002 1.094 1.117 1.043 1.097 153,741,152 +0.03(+2.51%)
May 06, 2002 1.084 1.135 1.061 1.070 120,063,672 -0.04(-3.82%)
May 03, 2002 1.157 1.166 1.107 1.113 92,760,896 -0.04(-3.70%)
May 02, 2002 1.210 1.240 1.155 1.155 122,549,192 -0.05(-4.03%)
May 01, 2002 1.163 1.221 1.133 1.204 187,202,784 +0.02(+1.81%)
Apr 30, 2002 1.232 1.249 1.157 1.183 193,365,568 -0.02(-1.75%)
Apr 29, 2002 1.154 1.221 1.115 1.204 427,982,912 +0.17(+16.66%)
Apr 26, 2002 1.159 1.160 1.032 1.032 129,731,040 -0.11(-9.99%)
Apr 25, 2002 1.099 1.168 1.099 1.146 127,321,392 +0.04(+3.88%)
Apr 24, 2002 1.223 1.241 1.100 1.103 171,532,240 -0.11(-8.76%)
Apr 23, 2002 1.270 1.285 1.198 1.209 84,143,992 -0.05(-4.04%)
Apr 22, 2002 1.240 1.286 1.240 1.260 87,987,392 +0.01(+0.49%)
Apr 19, 2002 1.301 1.317 1.253 1.254 122,963,888 -0.09(-6.81%)
Apr 18, 2002 1.355 1.370 1.317 1.346 73,681,264 -0.02(-1.66%)
Apr 17, 2002 1.369 1.389 1.326 1.369 102,726,520 +0.02(+1.18%)
Apr 16, 2002 1.355 1.368 1.326 1.353 92,297,808 +0.06(+4.35%)
Apr 15, 2002 1.270 1.318 1.267 1.296 125,654,784 +0.05(+4.03%)
Apr 12, 2002 1.279 1.289 1.207 1.246 150,016,800 -0.00(-0.38%)
Apr 11, 2002 1.298 1.315 1.237 1.251 156,328,720 -0.06(-4.39%)
Apr 10, 2002 1.396 1.407 1.209 1.308 401,828,704 -0.08(-5.52%)
Apr 09, 2002 1.493 1.505 1.381 1.385 150,329,456 -0.09(-6.32%)
Apr 08, 2002 1.364 1.478 1.364 1.478 125,225,704 +0.05(+3.35%)
Apr 05, 2002 1.473 1.497 1.415 1.430 111,453,312 -0.03(-2.28%)
Apr 04, 2002 1.460 1.514 1.440 1.464 123,247,760 -0.01(-0.48%)
Apr 03, 2002 1.450 1.489 1.420 1.471 119,225,136 +0.03(+1.88%)
Apr 02, 2002 1.438 1.518 1.435 1.444 156,230,608 -0.04(-2.61%)
Apr 01, 2002 1.424 1.494 1.378 1.482 257,587,472 -0.02(-1.65%)
Mar 29, 2002 1.556 1.566 1.423 1.507 340,711,104 +0.00(+0.00%)
Mar 28, 2002 1.556 1.566 1.423 1.507 340,466,464 -0.04(-2.50%)
Mar 27, 2002 1.572 1.604 1.519 1.546 116,246,440 -0.05(-3.19%)
Mar 26, 2002 1.549 1.637 1.540 1.597 122,447,160 +0.03(+2.04%)
Mar 25, 2002 1.642 1.644 1.563 1.565 96,262,864 -0.09(-5.17%)
Mar 22, 2002 1.694 1.694 1.638 1.650 136,110,976 -0.01(-0.86%)
Mar 21, 2002 1.607 1.683 1.565 1.664 187,459,184 +0.08(+5.31%)
Mar 20, 2002 1.726 1.729 1.575 1.581 249,671,744 -0.17(-9.93%)
Mar 19, 2002 1.806 1.809 1.744 1.755 92,152,600 -0.04(-2.12%)
Mar 18, 2002 1.825 1.865 1.772 1.793 115,851,376 +0.00(+0.00%)
Mar 15, 2002 1.732 1.795 1.699 1.793 136,048,176 +0.07(+4.23%)
Mar 14, 2002 1.807 1.813 1.716 1.720 124,175,248 -0.10(-5.54%)
Mar 13, 2002 1.837 1.851 1.814 1.821 112,189,808 -0.03(-1.81%)
Mar 12, 2002 1.897 1.908 1.841 1.855 136,158,064 -0.10(-5.24%)
Mar 11, 2002 1.959 1.980 1.925 1.957 88,311,816 -0.02(-1.17%)
Mar 08, 2002 1.960 2.021 1.950 1.980 138,438,208 +0.06(+2.99%)
Mar 07, 2002 1.966 1.973 1.869 1.923 146,684,896 -0.02(-0.81%)
Mar 06, 2002 1.942 1.961 1.897 1.939 157,513,920 -0.06(-3.14%)
Mar 05, 2002 1.976 2.055 1.974 2.001 150,138,464 -0.01(-0.25%)
Mar 04, 2002 1.906 2.028 1.888 2.007 161,745,840 +0.11(+5.58%)
Mar 01, 2002 1.750 1.903 1.745 1.901 142,364,016 +0.17(+9.67%)
Feb 28, 2002 1.794 1.826 1.718 1.733 172,772,384 -0.07(-4.03%)
Feb 27, 2002 1.911 1.919 1.801 1.806 187,695,968 -0.06(-3.36%)
Feb 26, 2002 1.869 1.901 1.819 1.869 207,357,744 +0.04(+2.17%)
Feb 25, 2002 1.704 1.842 1.703 1.829 174,267,616 +0.13(+7.83%)
Feb 22, 2002 1.748 1.768 1.673 1.696 281,142,336 -0.09(-4.91%)
Feb 21, 2002 1.888 1.889 1.781 1.784 162,636,704 -0.13(-6.83%)
Feb 20, 2002 1.787 1.935 1.784 1.914 200,305,408 +0.10(+5.23%)
Feb 19, 2002 1.865 1.885 1.804 1.819 214,873,168 -0.13(-6.63%)
Feb 18, 2002 2.015 2.027 1.928 1.948 434,807,616 +0.00(+0.00%)
Feb 15, 2002 2.015 2.027 1.928 1.948 432,463,392 -0.16(-7.74%)
Feb 14, 2002 2.104 2.156 2.077 2.112 121,485,656 +0.03(+1.24%)
Feb 13, 2002 2.140 2.176 2.066 2.086 134,034,912 -0.03(-1.29%)
Feb 12, 2002 2.038 2.152 2.015 2.113 132,380,080 +0.04(+2.12%)
Feb 11, 2002 1.958 2.072 1.951 2.069 135,912,128 +0.11(+5.53%)
Feb 08, 2002 2.052 2.064 1.884 1.961 203,917,248 -0.08(-3.82%)
Feb 07, 2002 2.110 2.125 2.029 2.039 104,971,336 -0.07(-3.24%)
Feb 06, 2002 2.110 2.143 2.069 2.107 134,974,176 +0.05(+2.50%)
Feb 05, 2002 2.062 2.080 1.975 2.056 160,715,008 -0.02(-0.98%)
Feb 04, 2002 2.174 2.227 2.073 2.076 119,710,472 -0.10(-4.71%)
Feb 01, 2002 2.230 2.254 2.166 2.179 74,990,744 -0.05(-2.45%)
Jan 31, 2002 2.252 2.269 2.159 2.233 105,938,072 +0.01(+0.46%)
Jan 30, 2002 2.208 2.225 2.156 2.223 132,782,992 +0.03(+1.21%)
Jan 29, 2002 2.315 2.322 2.161 2.197 150,608,096 -0.11(-4.90%)
Jan 28, 2002 2.268 2.310 2.245 2.310 100,554,960 +0.09(+3.85%)
Jan 25, 2002 2.198 2.280 2.171 2.224 89,031,312 -0.01(-0.26%)
Jan 24, 2002 2.174 2.253 2.128 2.230 123,390,344 +0.08(+3.58%)
Jan 23, 2002 2.132 2.168 2.090 2.153 96,820,144 +0.04(+1.88%)
Jan 22, 2002 2.188 2.194 2.089 2.113 118,181,224 -0.05(-2.51%)
Jan 21, 2002 2.125 2.183 2.123 2.168 87,628,952 +0.00(+0.00%)
Jan 18, 2002 2.125 2.183 2.123 2.168 87,507,296 -0.04(-1.83%)
Jan 17, 2002 2.204 2.208 2.124 2.208 121,794,384 +0.07(+3.50%)
Jan 16, 2002 2.190 2.204 2.125 2.133 121,435,944 -0.09(-3.90%)
Jan 15, 2002 2.115 2.221 2.113 2.220 199,886,784 +0.19(+9.34%)
Jan 14, 2002 2.138 2.153 2.030 2.030 149,187,424 -0.11(-5.25%)
Jan 11, 2002 2.257 2.258 2.134 2.143 150,451,120 -0.10(-4.43%)
Jan 10, 2002 2.285 2.316 2.222 2.242 108,171,120 -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.