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 (%)
Dec 31, 2002 0.3876 0.4009 0.3802 0.3910 90,300,232 -0.00(-0.17%)
Dec 30, 2002 0.4077 0.4118 0.3826 0.3917 85,928,336 -0.01(-3.51%)
Dec 27, 2002 0.4335 0.4345 0.4023 0.4060 76,916,368 -0.02(-3.78%)
Dec 26, 2002 0.4410 0.4434 0.4186 0.4220 78,809,280 -0.01(-1.82%)
Dec 24, 2002 0.4410 0.4498 0.4274 0.4298 32,824,556 -0.01(-2.01%)
Dec 23, 2002 0.4434 0.4491 0.4142 0.4386 54,638,260 +0.00(+0.70%)
Dec 20, 2002 0.4434 0.4481 0.4142 0.4356 88,047,568 +0.01(+1.34%)
Dec 19, 2002 0.4315 0.4542 0.4254 0.4298 120,613,104 -0.01(-2.17%)
Dec 18, 2002 0.4607 0.4614 0.4383 0.4393 123,534,248 -0.04(-7.64%)
Dec 17, 2002 0.4848 0.5001 0.4719 0.4756 118,130,200 -0.00(-0.14%)
Dec 16, 2002 0.4655 0.4790 0.4539 0.4763 115,793,816 +0.03(+5.89%)
Dec 13, 2002 0.4597 0.4599 0.4464 0.4498 77,536,440 -0.02(-3.92%)
Dec 12, 2002 0.4937 0.4994 0.4672 0.4682 142,761,696 -0.01(-1.64%)
Dec 11, 2002 0.4753 0.4892 0.4593 0.4760 149,272,448 -0.00(-0.57%)
Dec 10, 2002 0.4529 0.4875 0.4474 0.4787 152,150,432 +0.04(+8.38%)
Dec 09, 2002 0.4644 0.4719 0.4379 0.4417 106,322,680 -0.04(-8.00%)
Dec 06, 2002 0.4621 0.4892 0.4512 0.4801 126,877,920 +0.00(+0.14%)
Dec 05, 2002 0.5055 0.5089 0.4678 0.4794 174,895,552 +0.00(+0.88%)
Dec 04, 2002 0.5015 0.5096 0.4733 0.4752 241,821,424 -0.06(-11.92%)
Dec 03, 2002 0.5667 0.5681 0.5385 0.5395 114,554,976 -0.04(-6.59%)
Dec 02, 2002 0.6129 0.6207 0.5748 0.5776 127,903,528 -0.00(-0.76%)
Nov 29, 2002 0.5956 0.6041 0.5776 0.5820 56,798,044 +0.00(+0.29%)
Nov 27, 2002 0.5613 0.5898 0.5541 0.5803 119,270,928 +0.04(+7.76%)
Nov 26, 2002 0.5562 0.5670 0.5368 0.5385 118,722,800 -0.01(-2.70%)
Nov 25, 2002 0.5589 0.5672 0.5371 0.5534 134,584,336 +0.02(+3.63%)
Nov 22, 2002 0.5151 0.5450 0.5096 0.5341 136,894,560 -0.01(-2.60%)
Nov 21, 2002 0.5259 0.5735 0.5249 0.5483 224,986,608 +0.04(+8.46%)
Nov 20, 2002 0.4960 0.5096 0.4896 0.5056 141,760,960 +0.02(+5.02%)
Nov 19, 2002 0.4719 0.5055 0.4670 0.4814 215,779,728 +0.01(+1.43%)
Nov 18, 2002 0.4943 0.4960 0.4733 0.4746 216,571,168 +0.02(+3.71%)
Nov 15, 2002 0.4522 0.4726 0.4434 0.4576 224,943,440 +0.03(+7.33%)
Nov 14, 2002 0.4264 0.4345 0.4142 0.4264 124,633,104 +0.03(+6.55%)
Nov 13, 2002 0.3785 0.4111 0.3710 0.4002 197,609,264 +0.01(+3.23%)
Nov 12, 2002 0.3645 0.4009 0.3615 0.3876 151,222,928 +0.03(+8.87%)
Nov 11, 2002 0.3676 0.3730 0.3472 0.3561 150,831,792 -0.03(-7.75%)
Nov 08, 2002 0.4179 0.4430 0.3741 0.3860 425,931,712 -0.11(-21.92%)
Nov 07, 2002 0.5354 0.5354 0.4913 0.4943 183,380,320 -0.06(-10.07%)
Nov 06, 2002 0.5276 0.5504 0.5069 0.5497 181,126,352 +0.04(+7.72%)
Nov 05, 2002 0.5300 0.5388 0.4875 0.5103 222,380,736 -0.02(-3.96%)
Nov 04, 2002 0.5110 0.5611 0.5066 0.5314 293,787,104 +0.05(+10.92%)
Nov 01, 2002 0.3982 0.4848 0.3975 0.4790 232,745,360 +0.07(+18.49%)
Oct 31, 2002 0.3846 0.4070 0.3836 0.4043 137,065,936 +0.02(+5.87%)
Oct 30, 2002 0.3741 0.3941 0.3727 0.3819 124,139,928 +0.02(+5.34%)
Oct 29, 2002 0.3798 0.3826 0.3435 0.3625 84,392,544 -0.02(-4.38%)
Oct 28, 2002 0.3944 0.3975 0.3768 0.3791 116,835,120 +0.00(+0.53%)
Oct 25, 2002 0.3567 0.3788 0.3520 0.3771 81,256,864 +0.02(+6.12%)
Oct 24, 2002 0.3819 0.3860 0.3502 0.3554 115,326,328 -0.02(-5.08%)
Oct 23, 2002 0.3652 0.3795 0.3601 0.3744 101,023,744 +0.02(+4.47%)
Oct 22, 2002 0.3323 0.3805 0.3319 0.3584 138,601,728 +0.01(+2.92%)
Oct 21, 2002 0.3149 0.3598 0.3078 0.3482 101,474,608 +0.03(+9.15%)
Oct 18, 2002 0.3146 0.3222 0.3027 0.3191 54,452,500 +0.00(+0.87%)
Oct 17, 2002 0.3194 0.3313 0.3115 0.3163 63,760,116 +0.02(+7.63%)
Oct 16, 2002 0.2990 0.3017 0.2888 0.2939 62,997,100 -0.03(-8.37%)
Oct 15, 2002 0.3228 0.3343 0.3163 0.3207 92,460,344 +0.03(+10.41%)
Oct 14, 2002 0.2905 0.2993 0.2844 0.2905 66,495,496 -0.01(-2.95%)
Oct 11, 2002 0.2735 0.3041 0.2718 0.2993 108,662,992 +0.04(+13.66%)
Oct 10, 2002 0.2480 0.2715 0.2480 0.2633 58,978,764 +0.01(+5.17%)
Oct 09, 2002 0.2514 0.2680 0.2460 0.2504 62,444,100 -0.00(-1.86%)
Oct 08, 2002 0.2718 0.2725 0.2446 0.2551 77,803,736 -0.01(-2.97%)
Oct 07, 2002 0.2728 0.2783 0.2609 0.2630 53,742,164 -0.01(-4.91%)
Oct 04, 2002 0.2905 0.2997 0.2718 0.2766 57,891,676 -0.01(-5.02%)
Oct 03, 2002 0.3024 0.3075 0.2905 0.2912 64,500,540 -0.01(-4.88%)
Oct 02, 2002 0.3088 0.3245 0.3061 0.3061 81,714,728 -0.00(-0.11%)
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.