Skip to main content

NVIDIA Corp (NQ: NVDA )

114.60 -0.99 (-0.86%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 0.1278 0.1284 0.1234 0.1236 673,446,720 -0.00(-0.54%)
May 28, 2002 0.1306 0.1307 0.1217 0.1243 1,369,145,984 -0.01(-3.97%)
May 27, 2002 0.1295 0.1302 0.1264 0.1294 739,687,232 +0.00(+0.00%)
May 24, 2002 0.1295 0.1302 0.1264 0.1294 736,487,616 -0.00(-1.96%)
May 23, 2002 0.1410 0.1413 0.1278 0.1320 2,561,498,368 -0.01(-6.10%)
May 22, 2002 0.1362 0.1414 0.1360 0.1406 1,470,413,184 +0.01(+4.05%)
May 21, 2002 0.1482 0.1502 0.1350 0.1351 1,374,907,648 -0.01(-7.63%)
May 20, 2002 0.1435 0.1472 0.1428 0.1463 954,598,848 +0.00(+1.07%)
May 17, 2002 0.1441 0.1451 0.1405 0.1447 933,621,312 +0.00(+3.16%)
May 16, 2002 0.1401 0.1432 0.1373 0.1403 984,441,344 +0.00(+0.19%)
May 15, 2002 0.1352 0.1426 0.1334 0.1400 1,497,092,224 +0.00(+1.94%)
May 14, 2002 0.1329 0.1387 0.1306 0.1374 1,528,161,664 +0.01(+9.97%)
May 13, 2002 0.1190 0.1253 0.1180 0.1249 799,131,584 +0.01(+6.05%)
May 10, 2002 0.1300 0.1304 0.1164 0.1178 1,323,738,752 -0.01(-7.49%)
May 09, 2002 0.1326 0.1354 0.1271 0.1273 1,232,226,560 -0.01(-4.28%)
May 08, 2002 0.1274 0.1351 0.1234 0.1330 1,688,572,544 +0.01(+11.49%)
May 07, 2002 0.1190 0.1215 0.1135 0.1193 1,413,627,136 +0.00(+2.51%)
May 06, 2002 0.1179 0.1234 0.1154 0.1164 1,103,967,616 -0.00(-3.82%)
May 03, 2002 0.1258 0.1268 0.1204 0.1210 852,922,688 -0.00(-3.71%)
May 02, 2002 0.1316 0.1348 0.1256 0.1257 1,126,821,632 -0.01(-4.03%)
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.