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

NVIDIA Corp (NQ: NVDA )

120.97 -0.82 (-0.67%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 11, 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 (%)
Jul 31, 2002 0.4015 0.4097 0.3717 0.3761 528,396,192 -0.12(-24.75%)
Jul 26, 2002 0.5266 0.5388 0.4858 0.4997 133,382,016 -0.01(-2.39%)
Jul 25, 2002 0.5558 0.5575 0.4930 0.5120 195,838,656 -0.07(-11.46%)
Jul 24, 2002 0.5361 0.5870 0.5357 0.5782 128,527,784 +0.03(+6.37%)
Jul 23, 2002 0.5908 0.5945 0.5235 0.5435 278,016,768 -0.04(-7.46%)
Jul 22, 2002 0.6132 0.6305 0.5623 0.5874 141,030,992 -0.03(-4.63%)
Jul 19, 2002 0.6254 0.6502 0.6115 0.6159 92,191,688 -0.05(-6.98%)
Jul 17, 2002 0.7080 0.7220 0.6339 0.6621 209,057,488 -0.01(-2.11%)
Jul 12, 2002 0.7134 0.7161 0.6624 0.6764 146,495,664 -0.00(-0.10%)
Jul 11, 2002 0.6112 0.6796 0.6057 0.6771 124,100,568 +0.06(+10.17%)
Jul 10, 2002 0.6472 0.6523 0.6101 0.6145 101,013,400 -0.02(-2.74%)
Jul 09, 2002 0.6645 0.6747 0.6410 0.6319 116,996,624 -0.03(-4.91%)
Jul 08, 2002 0.6451 0.6876 0.6370 0.6645 173,003,984 +0.02(+3.00%)
Jul 05, 2002 0.6353 0.6455 0.6171 0.6451 80,634,368 +0.05(+8.83%)
Jul 04, 2002 0.5422 0.5938 0.5418 0.5928 117,164,088 +0.00(+0.00%)
Jul 03, 2002 0.5422 0.5938 0.5418 0.5928 116,952,144 +0.05(+8.66%)
Jul 02, 2002 0.5755 0.5775 0.5306 0.5456 149,152,768 -0.04(-6.30%)
Jul 01, 2002 0.5809 0.5979 0.5700 0.5823 126,799,544 -0.00(-0.23%)
Jun 28, 2002 0.5707 0.6078 0.5582 0.5836 215,610,640 +0.00(+0.59%)
Jun 27, 2002 0.7070 0.7124 0.5707 0.5802 346,654,240 -0.10(-14.90%)
Jun 26, 2002 0.6376 0.7059 0.6200 0.6818 225,387,408 -0.04(-5.20%)
Jun 25, 2002 0.7983 0.7983 0.7144 0.7192 127,594,976 -0.05(-6.58%)
Jun 21, 2002 0.7987 0.8296 0.7535 0.7698 161,552,624 -0.03(-4.10%)
Jun 20, 2002 0.8119 0.8340 0.7922 0.8027 155,142,064 -0.01(-0.92%)
Jun 19, 2002 0.9138 0.9138 0.8031 0.8102 282,848,256 -0.15(-15.66%)
Jun 18, 2002 0.9539 0.9886 0.9427 0.9607 109,896,600 -0.01(-0.53%)
Jun 17, 2002 0.9787 0.9913 0.9492 0.9658 114,920,392 +0.01(+0.89%)
Jun 14, 2002 0.9050 0.9645 0.8744 0.9573 121,606,992 +0.01(+0.82%)
Jun 12, 2002 1.014 1.033 0.9060 0.9495 246,967,440 -0.09(-8.65%)
Jun 11, 2002 1.106 1.111 1.036 1.039 93,541,832 -0.05(-4.47%)
Jun 10, 2002 1.112 1.143 1.086 1.088 81,626,040 -0.01(-0.84%)
Jun 07, 2002 1.018 1.111 1.017 1.097 149,029,792 -0.01(-0.95%)
Jun 06, 2002 1.096 1.123 1.096 1.108 79,774,824 +0.00(+0.03%)
Jun 05, 2002 1.126 1.127 1.068 1.107 121,129,472 -0.03(-2.57%)
May 31, 2002 1.175 1.181 1.135 1.137 73,247,832 -0.01(-0.54%)
May 28, 2002 1.201 1.201 1.119 1.143 148,915,968 -0.05(-3.97%)
May 27, 2002 1.191 1.197 1.163 1.190 80,452,512 +0.00(+0.00%)
May 24, 2002 1.191 1.197 1.163 1.190 80,104,512 -0.02(-1.96%)
May 23, 2002 1.296 1.299 1.175 1.214 278,602,880 -0.08(-6.10%)
May 22, 2002 1.252 1.300 1.250 1.293 159,930,368 +0.05(+4.05%)
May 21, 2002 1.362 1.381 1.241 1.242 149,542,640 -0.10(-7.63%)
May 20, 2002 1.319 1.354 1.313 1.345 103,827,504 +0.01(+1.07%)
May 17, 2002 1.325 1.334 1.292 1.331 101,545,872 +0.04(+3.16%)
May 16, 2002 1.288 1.316 1.262 1.290 107,073,344 +0.00(+0.18%)
May 15, 2002 1.243 1.311 1.226 1.288 162,832,128 +0.02(+1.94%)
May 14, 2002 1.222 1.276 1.201 1.263 166,211,408 +0.11(+9.97%)
May 13, 2002 1.094 1.152 1.085 1.149 86,918,024 +0.07(+6.05%)
May 10, 2002 1.195 1.199 1.070 1.083 143,977,232 -0.09(-7.49%)
May 09, 2002 1.219 1.245 1.169 1.171 134,023,856 -0.05(-4.28%)
May 08, 2002 1.172 1.242 1.135 1.223 183,658,592 +0.13(+11.49%)
May 07, 2002 1.094 1.117 1.043 1.097 153,753,984 +0.03(+2.51%)
May 06, 2002 1.084 1.135 1.061 1.070 120,073,696 -0.04(-3.82%)
May 03, 2002 1.157 1.166 1.107 1.113 92,768,640 -0.04(-3.70%)
May 02, 2002 1.210 1.240 1.155 1.155 122,559,424 -0.05(-4.04%)
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.