Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

125.20 +4.29 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 0.5955 0.6040 0.5775 0.5819 56,802,784 +0.00(+0.29%)
Nov 27, 2002 0.5612 0.5897 0.5541 0.5802 119,280,880 +0.04(+7.76%)
Nov 26, 2002 0.5561 0.5670 0.5368 0.5385 118,732,712 -0.01(-2.70%)
Nov 25, 2002 0.5588 0.5671 0.5371 0.5534 134,595,568 +0.02(+3.63%)
Nov 22, 2002 0.5150 0.5449 0.5096 0.5340 136,905,984 -0.01(-2.60%)
Nov 21, 2002 0.5259 0.5734 0.5249 0.5483 225,005,392 +0.04(+8.46%)
Nov 20, 2002 0.4960 0.5096 0.4895 0.5055 141,772,784 +0.02(+5.02%)
Nov 19, 2002 0.4719 0.5055 0.4669 0.4814 215,797,728 +0.01(+1.43%)
Nov 18, 2002 0.4943 0.4960 0.4732 0.4746 216,589,232 +0.02(+3.71%)
Nov 15, 2002 0.4522 0.4725 0.4433 0.4576 224,962,208 +0.03(+7.33%)
Nov 14, 2002 0.4263 0.4345 0.4141 0.4263 124,643,504 +0.03(+6.55%)
Nov 13, 2002 0.3784 0.4111 0.3710 0.4002 197,625,760 +0.01(+3.23%)
Nov 12, 2002 0.3645 0.4009 0.3615 0.3876 151,235,552 +0.03(+8.87%)
Nov 11, 2002 0.3676 0.3730 0.3472 0.3560 150,844,368 -0.03(-7.75%)
Nov 08, 2002 0.4179 0.4430 0.3740 0.3859 425,967,264 -0.11(-21.92%)
Nov 07, 2002 0.5354 0.5354 0.4912 0.4943 183,395,632 -0.06(-10.07%)
Nov 06, 2002 0.5276 0.5503 0.5069 0.5497 181,141,456 +0.04(+7.72%)
Nov 05, 2002 0.5300 0.5388 0.4875 0.5103 222,399,296 -0.02(-3.96%)
Nov 04, 2002 0.5109 0.5611 0.5065 0.5313 293,811,616 +0.05(+10.92%)
Nov 01, 2002 0.3981 0.4848 0.3975 0.4790 232,764,784 +0.07(+18.49%)
Oct 31, 2002 0.3846 0.4070 0.3835 0.4043 137,077,376 +0.02(+5.87%)
Oct 30, 2002 0.3740 0.3941 0.3727 0.3818 124,150,288 +0.02(+5.34%)
Oct 29, 2002 0.3798 0.3825 0.3435 0.3625 84,399,584 -0.02(-4.38%)
Oct 28, 2002 0.3944 0.3975 0.3767 0.3791 116,844,864 +0.00(+0.53%)
Oct 25, 2002 0.3567 0.3788 0.3519 0.3771 81,263,648 +0.02(+6.12%)
Oct 24, 2002 0.3818 0.3859 0.3502 0.3553 115,335,952 -0.02(-5.08%)
Oct 23, 2002 0.3652 0.3795 0.3601 0.3744 101,032,176 +0.02(+4.47%)
Oct 22, 2002 0.3322 0.3805 0.3319 0.3584 138,613,296 +0.01(+2.92%)
Oct 21, 2002 0.3149 0.3598 0.3078 0.3482 101,483,072 +0.03(+9.15%)
Oct 18, 2002 0.3146 0.3222 0.3027 0.3190 54,457,044 +0.00(+0.87%)
Oct 17, 2002 0.3193 0.3312 0.3115 0.3163 63,765,436 +0.02(+7.63%)
Oct 16, 2002 0.2990 0.3017 0.2888 0.2939 63,002,360 -0.03(-8.37%)
Oct 15, 2002 0.3227 0.3343 0.3163 0.3207 92,468,064 +0.03(+10.41%)
Oct 14, 2002 0.2905 0.2993 0.2843 0.2905 66,501,044 -0.01(-2.95%)
Oct 11, 2002 0.2735 0.3040 0.2718 0.2993 108,672,056 +0.04(+13.66%)
Oct 10, 2002 0.2480 0.2714 0.2480 0.2633 58,983,684 +0.01(+5.17%)
Oct 09, 2002 0.2514 0.2680 0.2460 0.2504 62,449,312 -0.00(-1.86%)
Oct 08, 2002 0.2718 0.2725 0.2446 0.2551 77,810,224 -0.01(-2.97%)
Oct 07, 2002 0.2728 0.2782 0.2609 0.2629 53,746,648 -0.01(-4.91%)
Oct 04, 2002 0.2905 0.2996 0.2718 0.2765 57,896,504 -0.01(-5.02%)
Oct 03, 2002 0.3023 0.3074 0.2905 0.2911 64,505,920 -0.01(-4.88%)
Oct 02, 2002 0.3088 0.3244 0.3061 0.3061 81,721,544 -0.00(-0.11%)
Oct 01, 2002 0.2932 0.3091 0.2826 0.3064 96,688,232 +0.02(+5.37%)
Sep 30, 2002 0.2898 0.3034 0.2837 0.2908 63,794,900 +0.00(+0.00%)
Sep 27, 2002 0.3006 0.3085 0.2905 0.2908 70,966,192 -0.01(-3.49%)
Sep 26, 2002 0.3244 0.3278 0.2966 0.3013 80,824,064 -0.02(-5.34%)
Sep 25, 2002 0.3193 0.3244 0.3068 0.3183 97,925,864 +0.02(+5.52%)
Sep 24, 2002 0.2959 0.3159 0.2905 0.3017 66,767,932 +0.00(+0.79%)
Sep 23, 2002 0.3078 0.3108 0.2973 0.2993 57,047,904 -0.01(-4.34%)
Sep 20, 2002 0.3136 0.3200 0.3061 0.3129 74,901,496 +0.00(+0.55%)
Sep 19, 2002 0.3149 0.3261 0.3095 0.3112 67,242,840 -0.01(-3.38%)
Sep 18, 2002 0.3261 0.3326 0.3122 0.3221 88,424,384 -0.01(-2.77%)
Sep 17, 2002 0.3513 0.3598 0.3292 0.3312 96,416,112 -0.01(-1.52%)
Sep 16, 2002 0.3536 0.3550 0.3278 0.3363 100,779,216 -0.02(-6.34%)
Sep 13, 2002 0.3611 0.3784 0.3567 0.3591 86,719,160 -0.01(-1.58%)
Sep 12, 2002 0.3676 0.3876 0.3608 0.3649 141,454,864 -0.01(-3.16%)
Sep 11, 2002 0.3703 0.4043 0.3703 0.3767 180,726,000 +0.02(+4.92%)
Sep 10, 2002 0.3125 0.3754 0.3122 0.3591 252,985,504 +0.04(+14.27%)
Sep 09, 2002 0.3122 0.3241 0.3027 0.3142 62,775,176 -0.00(-0.11%)
Sep 06, 2002 0.3207 0.3236 0.3098 0.3146 81,098,816 +0.01(+2.21%)
Sep 05, 2002 0.3170 0.3183 0.3057 0.3078 77,952,400 -0.01(-3.82%)
Sep 04, 2002 0.3231 0.3316 0.3061 0.3200 101,434,664 -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.