NVIDIA Corp (NQ: NVDA )

114.64 -0.95 (-0.82%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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%)
Nov 01, 2002 0.0433 0.0527 0.0432 0.0521 2,140,059,008 +0.01(+18.49%)
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%)
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.